Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Milan - Delayed Quote EUR

OSAI Automation System S.p.A. (OSA.MI)

Compare
0.2110
+0.0030
+(1.44%)
At close: 3:39:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.20800.21100.17950.21100.211082,715
Apr 4, 20250.21100.21600.20700.20800.208042,888
Apr 3, 20250.21800.21800.21000.21000.210032,100
Apr 2, 20250.22400.22400.22300.22300.223010,000
Apr 1, 20250.22500.22500.22500.22500.225010,100
Mar 31, 20250.22400.22500.22200.22500.22507,880
Mar 28, 20250.22300.23100.22300.23000.230031,712
Mar 27, 20250.22900.22900.22400.22400.22403,000
Mar 26, 20250.23300.23300.23000.23000.23004,300
Mar 25, 20250.23900.23900.23100.23200.232017,599
Mar 24, 20250.23500.23900.23500.23900.23908,000
Mar 21, 20250.22500.23400.22500.22800.228013,500
Mar 20, 20250.22900.23700.22300.23700.237034,500
Mar 19, 20250.24000.24000.22800.22800.228053,843
Mar 18, 20250.24800.24800.23800.24200.242039,000
Mar 17, 20250.25100.25100.24100.24200.242027,000
Mar 14, 20250.24500.25000.24500.25000.250068,380
Mar 13, 20250.24300.24600.24200.24500.245024,300
Mar 12, 20250.25000.25700.24800.25300.253059,822
Mar 11, 20250.25000.25600.25000.25600.256024,600
Mar 10, 20250.24900.25700.24800.25000.250016,899
Mar 7, 20250.26600.26600.26000.26000.260035,299
Mar 6, 20250.27000.27000.26500.26500.265017,220
Mar 5, 20250.26000.26100.25100.26000.260023,233
Mar 4, 20250.27400.27400.25900.25900.259056,008
Mar 3, 20250.26100.27500.26100.27500.275060,510
Feb 28, 20250.28000.28000.27600.27600.276010,999
Feb 27, 20250.27000.28000.27000.28000.280025,782
Feb 26, 20250.26500.29000.26200.28100.281045,190
Feb 25, 20250.28200.28200.26500.26500.265048,201
Feb 24, 20250.27900.28200.27100.27700.277061,000
Feb 21, 20250.26100.27000.26100.27000.270015,150
Feb 20, 20250.28600.28600.25800.26100.261086,684
Feb 19, 20250.28000.28600.27400.27400.274045,875
Feb 18, 20250.26900.29100.26800.27900.279038,249
Feb 17, 20250.27000.27100.26800.26800.268048,400
Feb 14, 20250.27900.28700.27600.27700.277062,210
Feb 13, 20250.26400.27900.26300.27900.279054,499
Feb 12, 20250.29100.29100.28000.28600.286083,394
Feb 11, 20250.30000.30500.27000.28500.2850394,820
Feb 10, 20250.25700.29500.25000.29000.2900445,804
Feb 7, 20250.27000.27000.23900.23900.2390132,100
Feb 6, 20250.27700.27700.26000.26000.260093,230
Feb 5, 20250.29000.29000.25300.27200.2720283,328
Feb 4, 20250.26400.30500.24600.28000.2800443,021
Feb 3, 20250.30000.30000.25200.25900.2590177,353
Jan 31, 20250.37400.37400.29000.29000.2900449,417
Jan 30, 20250.39000.39000.37500.37500.375062,725
Jan 29, 20250.40000.40000.36800.39200.3920154,493
Jan 28, 20250.48000.48000.41200.41200.4120104,910
Jan 27, 20250.51000.51000.47900.47900.479059,150
Jan 24, 20250.51200.51200.50000.50200.502016,399
Jan 23, 20250.52000.52200.50000.52000.520044,907
Jan 22, 20250.54200.54200.51000.51000.510023,459
Jan 21, 20250.51600.54600.50000.54400.544049,000
Jan 20, 20250.50000.54600.50000.52400.524026,868
Jan 17, 20250.51200.51200.50000.50200.50204,453
Jan 16, 20250.51400.51800.50200.51200.512012,828
Jan 15, 20250.54000.54800.50000.52000.520048,784
Jan 14, 20250.53800.53800.50800.53200.532012,501
Jan 13, 20250.55000.55000.54000.54000.540019,950
Jan 10, 20250.54400.56600.54200.55200.552025,730
Jan 9, 20250.57400.57400.56000.56400.564062,247
Jan 8, 20250.59800.59800.57000.58000.580029,288
Jan 7, 20250.57400.60000.57400.60000.600010,161
Jan 6, 20250.60000.60000.57200.58600.586056,683
Jan 3, 20250.60200.60200.60200.60200.6020-
Jan 2, 20250.66800.66800.60000.60200.602027,146
Dec 30, 20240.59000.65000.57000.63000.630071,079
Dec 27, 20240.60600.60600.59000.59000.59003,499
Dec 23, 20240.57400.57600.57400.57400.57405,000
Dec 20, 20240.57000.57200.56200.57000.57006,534
Dec 19, 20240.60000.62000.57400.57600.57606,010
Dec 18, 20240.58000.59800.56000.59800.598024,256
Dec 17, 20240.60200.63200.58000.58000.580040,195
Dec 16, 20240.62200.62200.60000.60000.60007,802
Dec 13, 20240.63000.63000.60200.61400.614013,625
Dec 12, 20240.63000.65000.63000.63000.630017,048
Dec 11, 20240.64000.67000.64000.64000.640040,320
Dec 10, 20240.62200.64600.62000.64000.640014,450
Dec 9, 20240.65400.65400.64200.64200.64209,600
Dec 6, 20240.66000.66000.65400.65600.65607,360
Dec 5, 20240.64800.67600.63000.67000.670035,947
Dec 4, 20240.65200.66200.62400.65000.650043,877
Dec 3, 20240.70000.70400.65200.65200.652091,235
Dec 2, 20240.70200.77000.70000.77000.77001,250
Nov 29, 20240.73000.73000.70800.72600.72608,173
Nov 28, 20240.70000.76800.70000.73000.730031,100
Nov 27, 20240.68000.69800.67600.69600.69606,707
Nov 26, 20240.69000.70000.66400.66800.668014,115
Nov 25, 20240.72000.72000.70200.70400.70406,405
Nov 22, 20240.73800.74000.70000.72200.722017,738
Nov 21, 20240.77200.78200.71200.72800.728032,453
Nov 20, 20240.78800.84000.78000.78200.782059,017
Nov 19, 20240.77000.86000.73200.77200.7720158,516
Nov 18, 20240.86200.90000.78400.79800.7980104,501
Nov 15, 20241.00001.04000.86000.88800.8880177,709
Nov 14, 20240.94000.99000.90000.95000.9500124,665
Nov 13, 20240.70000.76800.67000.76800.7680154,516
Nov 12, 20240.64200.70000.60600.65200.6520320,310
Nov 11, 20240.55000.64000.55000.64000.6400158,530
Nov 8, 20240.50600.53000.48700.52600.526097,043
Nov 7, 20240.52000.52000.48600.50400.504041,492
Nov 6, 20240.52800.52800.50800.51000.510019,100
Nov 5, 20240.57600.57600.50400.52000.520076,225
Nov 4, 20240.56200.58600.54000.54000.540038,100
Nov 1, 20240.57200.59800.56600.57000.570013,800
Oct 31, 20240.59000.60600.56000.57000.570049,150
Oct 30, 20240.60200.62000.59000.60000.600021,794
Oct 29, 20240.60200.62000.60200.62000.620028,410
Oct 28, 20240.65200.65200.61000.62000.620040,787
Oct 25, 20240.70600.70600.65000.65000.650022,681
Oct 24, 20240.69800.69800.67000.67400.674082,958
Oct 23, 20240.71000.71000.70200.71000.71009,428
Oct 22, 20240.70800.72400.70000.70400.704032,550
Oct 21, 20240.69000.74000.69000.73800.73802,414
Oct 18, 20240.69800.71000.69400.70400.70407,450
Oct 17, 20240.71200.72600.69600.72000.720015,548
Oct 16, 20240.72000.73800.72000.73800.738010,800
Oct 15, 20240.74800.79600.72000.72000.720036,510
Oct 14, 20240.70000.77400.70000.72400.724021,543
Oct 11, 20240.69600.70000.69600.70000.70003,300
Oct 10, 20240.69000.72000.69000.69400.694022,770
Oct 9, 20240.70000.72000.69000.69000.690017,250
Oct 8, 20240.65200.71000.65200.69000.690034,441
Oct 7, 20240.70000.70000.66000.66800.668022,723
Oct 4, 20240.72000.76400.66200.68000.680062,230
Oct 3, 20240.71800.74000.70000.70000.700053,069
Oct 2, 20240.75000.77000.70000.74000.740071,492
Oct 1, 20240.78000.80200.75000.78000.780051,472
Sep 30, 20240.80000.80800.78000.80800.808044,797
Sep 27, 20240.83400.86000.80000.82400.824040,087
Sep 26, 20240.83000.86000.83000.85000.85007,845
Sep 25, 20240.86600.86600.83000.85800.85803,354
Sep 24, 20240.88400.89000.85000.85400.854017,220
Sep 23, 20240.87000.87000.87000.87000.8700-
Sep 20, 20240.85000.88400.83000.87000.870013,019
Sep 19, 20240.81800.85000.81800.84000.840014,651
Sep 18, 20240.81000.84400.80400.84400.844015,059
Sep 17, 20240.85000.85000.81200.83000.830021,035
Sep 16, 20240.84000.86000.79800.80400.804067,124
Sep 13, 20240.87600.87600.86000.87400.87401,602
Sep 12, 20240.88400.88400.85800.85800.85804,300
Sep 11, 20240.87600.91000.86000.88400.884021,900
Sep 10, 20240.87800.90000.85200.87600.876048,302
Sep 9, 20240.87600.87600.87600.87600.8760-
Sep 6, 20240.87800.87800.85000.87600.876015,350
Sep 5, 20240.90200.91400.87200.91400.91404,950
Sep 4, 20240.88800.90800.87200.90800.90804,900
Sep 3, 20240.89200.89400.88800.88800.88805,000
Sep 2, 20240.89600.90400.89400.90400.90404,500
Aug 30, 20240.89200.91000.89200.91000.91005,485
Aug 29, 20240.90600.92000.90000.90000.90006,000
Aug 28, 20240.90000.90000.88600.89600.89604,800
Aug 27, 20240.90800.90800.88400.90400.90405,635
Aug 26, 20240.90800.90800.88200.90800.90807,750
Aug 23, 20240.93600.93600.90000.91800.918010,871
Aug 22, 20240.94000.94000.92000.92000.92001,901
Aug 21, 20240.88200.94000.88200.90600.906017,134
Aug 20, 20240.91800.91800.88800.88800.8880598
Aug 19, 20240.91000.91800.90000.91800.91803,711
Aug 16, 20240.88000.91000.87400.91000.910011,544
Aug 14, 20240.89400.89400.88800.89000.89002,611
Aug 13, 20240.86400.88000.86400.86600.86609,297
Aug 12, 20240.90000.90000.83400.86200.862053,267
Aug 9, 20240.92000.93800.89000.89000.890018,664
Aug 8, 20240.91400.92200.87800.91200.912037,901
Aug 7, 20240.94800.96600.92000.95000.950038,617
Aug 6, 20240.94000.99000.94000.94200.942020,370
Aug 5, 20240.97200.97800.91600.92800.928042,105
Aug 2, 20240.98601.00500.97600.98400.98404,821
Aug 1, 20241.02501.02500.98000.98600.98609,500
Jul 31, 20241.00001.02500.99001.01501.015011,301
Jul 30, 20241.03501.04001.00501.02501.02508,200
Jul 29, 20241.02001.07001.01501.04001.040017,000
Jul 26, 20241.03001.04501.01001.02001.020021,914
Jul 25, 20241.06001.06001.02001.05501.055012,105
Jul 24, 20241.07501.08501.05001.07501.075017,688
Jul 23, 20241.10001.12001.04501.10001.100052,666
Jul 22, 20241.08501.10001.05501.09001.090021,870
Jul 19, 20241.04501.08001.01501.08001.080013,097
Jul 18, 20240.99001.04000.96201.04001.040036,085
Jul 17, 20240.95000.99000.95000.99000.990018,380
Jul 16, 20240.98600.98600.95400.98000.980010,300
Jul 15, 20240.97600.97800.96000.96000.960025,429
Jul 12, 20240.94000.97800.93200.97600.976043,568
Jul 11, 20240.94000.97000.89400.94200.942095,376
Jul 10, 20240.98200.98200.94200.95800.958066,811
Jul 9, 20240.99001.00000.97800.98000.980025,268
Jul 8, 20241.04001.04001.00001.00001.000026,109
Jul 5, 20241.05001.05001.02501.02501.025010,278
Jul 4, 20241.03001.05501.02001.05501.055011,655
Jul 3, 20241.05001.05001.03001.03001.03005,675
Jul 2, 20241.03501.05001.03501.05001.05001,656
Jul 1, 20241.07001.07001.02501.05001.050018,983
Jun 28, 20241.07501.07501.04501.04501.04506,712
Jun 27, 20241.04001.07001.02501.04001.040015,455
Jun 26, 20241.10501.10501.02501.08001.080037,377
Jun 25, 20241.08501.11001.07501.07501.075029,550
Jun 24, 20241.10001.12001.09001.11501.115012,228
Jun 21, 20241.10501.14001.09001.12501.125024,067
Jun 20, 20241.14001.14501.12001.14501.145014,842
Jun 19, 20241.14001.15001.09001.11001.110027,363
Jun 18, 20241.10501.15001.09001.14001.140053,302
Jun 17, 20241.09501.13501.07501.08001.080056,347
Jun 14, 20241.15001.15001.06001.07001.070043,770
Jun 13, 20241.08501.17001.05501.15001.150095,323
Jun 12, 20241.06501.12001.03501.05501.055052,326
Jun 11, 20241.07501.11001.04001.06501.065063,980
Jun 10, 20241.01001.11000.99201.07501.075059,910
Jun 7, 20240.98001.12000.98001.01001.0100133,482
Jun 6, 20241.00001.00500.98600.99800.99806,545
Jun 5, 20241.03001.03000.98801.01001.010012,421
Jun 4, 20241.01001.03000.99601.01501.015029,509
Jun 3, 20240.97601.01000.97601.01001.010010,048
May 31, 20241.01001.01000.97800.99000.990013,963
May 30, 20241.00001.02000.97801.01001.010027,087
May 29, 20241.02001.04000.98000.98000.980055,834
May 28, 20241.07501.07501.00001.02001.020032,512
May 27, 20241.08501.11001.04001.07001.070056,531
May 24, 20241.15001.21501.09001.10001.100098,540
May 23, 20240.97201.10000.96201.10001.1000125,295
May 22, 20240.96201.04000.96200.97600.976063,113
May 21, 20241.02001.02000.99001.00001.00009,856
May 20, 20241.01501.03500.98601.00501.005034,492
May 17, 20241.00501.02000.98001.01001.010094,926
May 16, 20241.07001.09001.01001.03001.0300117,474
May 15, 20241.15001.15001.05001.09501.0950159,872
May 14, 20241.18501.18501.15001.15001.150038,267
May 13, 20241.17001.20001.13001.18501.185026,825
May 10, 20241.24001.24001.16501.20001.200052,135
May 9, 20241.24001.24001.19501.23001.230010,234
May 8, 20241.20001.24501.18001.21001.210037,801
May 7, 20241.16001.20001.16001.19001.190030,969
May 6, 20241.18001.22501.15001.16001.160097,072
May 3, 20241.19001.22501.16001.18001.180042,930
May 2, 20241.20001.20001.17001.19001.190010,457
Apr 30, 20241.19001.20001.16001.18001.180012,418
Apr 29, 20241.21501.21501.18001.19001.190033,385
Apr 26, 20241.22001.22001.19501.20501.20506,350
Apr 25, 20241.22501.22501.20001.22001.22003,400
Apr 24, 20241.18501.25001.18001.23001.230040,223
Apr 23, 20241.21001.23001.18001.21501.215013,298
Apr 22, 20241.20001.24001.20001.22001.220018,717
Apr 19, 20241.19001.24501.13001.20001.200027,172
Apr 18, 20241.23501.26501.22001.22001.220011,743
Apr 17, 20241.21001.25501.21001.25001.25007,226
Apr 16, 20241.23001.24001.22001.24001.240012,766
Apr 15, 20241.25001.30001.23501.25001.250019,359
Apr 12, 20241.24501.24501.22501.24501.245021,881
Apr 11, 20241.26501.26501.21001.24501.245014,029
Apr 10, 20241.24001.27001.24001.26501.265023,253
Apr 9, 20241.25501.27001.24001.24501.24509,423
Apr 8, 20241.23001.29001.22501.27001.270015,616

Related Tickers

CLABO.MI Clabo S.p.A.
0.9800
-8.41%
 
ESAU.MI Esautomotion S.p.A.
2.9400
-3.61%
 
TES.MI Tesmec S.p.A.
0.0575
+0.88%
 
IP.MI Interpump Group S.p.A.
27.06
-6.50%
 
ENR.DE Siemens Energy AG
48.56
-1.90%