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

OVS S.p.A. (OVS.MI)

Compare
2.9720
-0.1540
(-4.93%)
At close: April 4 at 5:35:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.10003.12402.85002.97202.97201,223,808
Apr 3, 20253.14603.17803.07603.12603.1260440,069
Apr 2, 20253.22603.24003.13203.19803.1980424,602
Apr 1, 20253.18403.23203.17003.23203.2320295,259
Mar 31, 20253.19003.20003.12003.16603.1660775,689
Mar 28, 20253.24003.28203.20403.21603.2160506,342
Mar 27, 20253.24203.27203.20403.26803.2680401,076
Mar 26, 20253.25403.28003.22603.26403.2640215,192
Mar 25, 20253.24403.26403.20603.25003.2500366,239
Mar 24, 20253.24403.26403.20603.22803.2280277,011
Mar 21, 20253.25603.25603.19603.22603.2260547,443
Mar 20, 20253.25003.27803.20003.26203.2620399,558
Mar 19, 20253.23003.27403.22603.26003.2600233,376
Mar 18, 20253.24003.26003.22203.26003.2600632,434
Mar 17, 20253.28003.28003.20003.24003.2400616,205
Mar 14, 20253.22203.27803.20003.27803.2780606,146
Mar 13, 20253.17003.24403.11203.22403.2240727,303
Mar 12, 20253.36003.41003.15203.17803.17801,731,768
Mar 11, 20253.34803.36203.29403.34403.3440551,806
Mar 10, 20253.42803.45203.34203.34403.3440505,698
Mar 7, 20253.47403.47403.37403.42003.4200697,423
Mar 6, 20253.62403.62403.46003.47403.4740314,547
Mar 5, 20253.48003.65203.48003.56403.5640868,956
Mar 4, 20253.53203.55403.42803.43003.4300485,130
Mar 3, 20253.64803.65803.57803.57803.5780401,896
Feb 28, 20253.62803.64803.59003.62203.62201,558,871
Feb 27, 20253.62003.69203.61603.64003.6400899,369
Feb 26, 20253.62003.66603.59003.63803.63801,430,420
Feb 25, 20253.54203.65403.52003.58003.5800753,709
Feb 24, 20253.58603.60003.53803.54203.5420366,462
Feb 21, 20253.66003.66603.56803.59603.5960527,203
Feb 20, 20253.66603.74203.61403.63603.6360842,026
Feb 19, 20253.71803.75203.65403.65403.65401,114,958
Feb 18, 20253.70003.73403.67203.71803.7180595,154
Feb 17, 20253.70003.70003.66203.69603.6960402,392
Feb 14, 20253.64803.70803.64803.68803.6880586,446
Feb 13, 20253.67003.68003.60003.64603.6460744,128
Feb 12, 20253.52003.64803.52003.63803.63801,576,946
Feb 11, 20253.48403.53203.47803.51803.5180536,181
Feb 10, 20253.50003.50803.47003.49203.4920294,747
Feb 7, 20253.48003.50203.43403.49003.4900613,698
Feb 6, 20253.41403.47603.38003.47603.4760529,423
Feb 5, 20253.40603.42203.36803.39003.3900527,908
Feb 4, 20253.41203.47603.40203.40203.4020367,846
Feb 3, 20253.38603.45203.36403.43403.4340512,354
Jan 31, 20253.44403.46803.43603.46203.4620556,982
Jan 30, 20253.46203.47603.42203.42803.4280531,820
Jan 29, 20253.35003.47403.35003.46003.46001,024,365
Jan 28, 20253.33003.36003.31203.33803.3380413,663
Jan 27, 20253.30203.36003.28003.33403.3340660,029
Jan 24, 20253.34003.37603.32803.33003.3300653,369
Jan 23, 20253.29803.34003.29403.33803.3380913,709
Jan 22, 20253.28203.30003.25403.29803.2980590,088
Jan 21, 20253.22403.28203.21603.28203.2820898,462
Jan 20, 20253.32203.33403.20003.21403.21401,294,728
Jan 17, 20253.27803.37203.27803.35403.3540762,908
Jan 16, 20253.24203.33003.24203.28803.2880932,466
Jan 15, 20253.14803.24003.14403.21003.2100981,795
Jan 14, 20253.23803.23803.15203.15203.15201,060,149
Jan 13, 20253.26403.27203.19403.20603.20601,082,259
Jan 10, 20253.30003.31003.25003.27803.2780624,352
Jan 9, 20253.27603.32203.26403.29603.2960939,781
Jan 8, 20253.32803.34603.27003.31203.3120842,275
Jan 7, 20253.36603.39803.31603.33803.3380715,755
Jan 6, 20253.36203.41803.33203.40003.4000606,971
Jan 3, 20253.40203.40203.32203.32203.3220737,188
Jan 2, 20253.41203.42803.36603.38203.3820752,193
Dec 30, 20243.39803.42003.37603.39803.3980531,408
Dec 27, 20243.37203.44003.37203.42003.4200792,583
Dec 23, 20243.40003.42803.36403.38603.38601,038,786
Dec 20, 20243.45603.45603.38603.42603.42601,637,098
Dec 19, 20243.56003.61403.48003.49603.49601,852,676
Dec 18, 20243.65003.67803.56403.60003.60001,695,430
Dec 17, 20243.54003.66203.45803.57603.57602,771,245
Dec 16, 20243.52803.56603.45003.52003.52001,451,783
Dec 13, 20243.43003.53403.40803.52003.52004,640,796
Dec 12, 20243.22003.49003.20003.44003.44005,467,685
Dec 11, 20243.10003.18003.09803.18003.18002,151,705
Dec 10, 20243.07203.10003.02203.10003.10001,036,245
Dec 9, 20243.01403.10003.00203.08403.08401,307,485
Dec 6, 20243.00003.08202.98803.07403.07402,009,070
Dec 5, 20242.94003.00002.92202.99202.99201,283,013
Dec 4, 20242.89802.96602.89802.94802.94801,270,648
Dec 3, 20242.83002.89802.83002.89002.8900693,234
Dec 2, 20242.80402.85802.80202.83002.8300384,841
Nov 29, 20242.80202.84002.80202.82202.8220362,558
Nov 28, 20242.80602.83402.80602.82002.8200251,559
Nov 27, 20242.80802.83402.80002.81602.8160347,633
Nov 26, 20242.81202.86802.79402.82602.8260838,775
Nov 25, 20242.79002.84202.77202.83602.8360852,187
Nov 22, 20242.71002.79402.69602.77402.77401,047,682
Nov 21, 20242.87002.87802.64402.67202.67202,716,490
Nov 20, 20242.86002.90002.86002.88202.8820783,176
Nov 19, 20242.91402.91602.83002.85202.8520618,491
Nov 18, 20242.97002.98602.88002.90002.9000539,287
Nov 15, 20242.87402.96802.87402.96002.96001,960,846
Nov 14, 20242.86002.90002.81402.90002.9000635,515
Nov 13, 20242.86002.86602.79402.81602.8160734,631
Nov 12, 20242.91602.92802.84402.85402.8540995,595
Nov 11, 20242.91002.96002.91002.94602.94601,229,836
Nov 8, 20242.90002.92602.85602.90202.9020904,993
Nov 7, 20242.81202.91802.80602.88602.8860950,302
Nov 6, 20242.82602.84802.78402.80002.8000475,170
Nov 5, 20242.80602.83602.80002.81002.8100446,984
Nov 4, 20242.83002.85602.80602.81402.8140284,233
Nov 1, 20242.81402.84802.81002.82602.8260183,237
Oct 31, 20242.79002.82202.76602.82202.8220675,613
Oct 30, 20242.82002.84402.77402.81802.8180717,060
Oct 29, 20242.86802.89002.82602.82602.8260882,202
Oct 28, 20242.90602.90602.86802.86802.8680481,152
Oct 25, 20242.88202.91002.87002.88802.8880182,476
Oct 24, 20242.91602.92002.88602.90002.9000318,136
Oct 23, 20242.89802.91602.86002.89002.8900494,576
Oct 22, 20242.90002.90802.86602.87802.8780407,392
Oct 21, 20242.95002.96002.89602.89602.8960525,017
Oct 18, 20242.85802.95002.85602.95002.95001,497,641
Oct 17, 20242.88002.89602.85002.85802.8580676,925
Oct 16, 20242.92202.92202.87402.88002.8800797,448
Oct 15, 20242.92202.95002.91802.93002.9300584,569
Oct 14, 20242.88202.94402.86002.92802.92801,199,170
Oct 11, 20242.87402.89402.86402.88202.8820238,817
Oct 10, 20242.88402.90802.86002.89402.8940401,266
Oct 9, 20242.85002.90802.84802.89402.8940707,140
Oct 8, 20242.86602.86802.83002.86802.8680420,714
Oct 7, 20242.89202.89202.83202.86802.8680332,896
Oct 4, 20242.83402.87602.83402.86602.8660373,522
Oct 3, 20242.85602.87602.80602.83402.8340644,954
Oct 2, 20242.86202.87202.83402.85002.8500738,381
Oct 1, 20242.91602.93602.86202.87002.8700920,349
Sep 30, 20242.92002.93002.87802.89602.8960870,036
Sep 27, 20242.88402.94602.85602.94002.94001,307,503
Sep 26, 20242.89002.91002.86202.87202.87201,078,697
Sep 25, 20242.82602.89002.82602.87402.8740547,522
Sep 24, 20242.85202.90602.81402.83402.83401,058,919
Sep 23, 20242.86202.90002.81602.87802.87801,015,400
Sep 20, 20242.85002.95002.67602.83202.83203,791,587
Sep 19, 20242.82202.85002.80602.83402.8340717,899
Sep 18, 20242.80802.82002.77802.78602.7860642,100
Sep 17, 20242.79402.83602.78602.82202.82201,100,901
Sep 16, 20242.74202.80802.73002.79802.7980876,947
Sep 13, 20242.66802.75402.66802.74202.7420511,649
Sep 12, 20242.69602.72602.65802.66802.6680445,558
Sep 11, 20242.66802.70402.64602.68002.6800444,961
Sep 10, 20242.64402.70602.64402.67202.6720372,978
Sep 9, 20242.68002.70802.65402.66002.6600486,527
Sep 6, 20242.70802.70802.62002.63202.6320680,915
Sep 5, 20242.73402.74602.68802.70402.7040592,416
Sep 4, 20242.73602.75202.72202.73602.7360378,612
Sep 3, 20242.77802.81202.74002.76402.7640553,853
Sep 2, 20242.81202.81202.76002.77602.7760368,220
Aug 30, 20242.76402.81202.76402.81202.81201,633,990
Aug 29, 20242.75802.78602.74402.78002.7800503,815
Aug 28, 20242.77002.79002.73802.74602.7460436,087
Aug 27, 20242.74002.76602.70402.75802.7580735,333
Aug 26, 20242.67602.73402.67602.72602.7260554,213
Aug 23, 20242.61402.70002.61402.69202.6920566,660
Aug 22, 20242.60802.63202.57602.62602.6260646,303
Aug 21, 20242.58202.60802.56002.60602.6060443,315
Aug 20, 20242.60002.60402.57002.57602.5760299,826
Aug 19, 20242.55602.59602.55202.58802.5880269,743
Aug 16, 20242.51402.56002.51402.54602.5460591,116
Aug 14, 20242.46202.49802.45002.49802.4980399,094
Aug 13, 20242.45202.46002.42002.46002.4600364,488
Aug 12, 20242.47602.49402.35602.45802.4580645,881
Aug 9, 20242.40002.47402.40002.47402.4740591,974
Aug 8, 20242.44202.44202.35202.38202.3820872,155
Aug 7, 20242.40602.46402.40402.45402.4540474,337
Aug 6, 20242.42202.45402.36202.39602.3960666,336
Aug 5, 20242.44002.51002.35602.42402.42401,215,985
Aug 2, 20242.55202.58602.52202.52202.5220714,504
Aug 1, 20242.60002.61602.56202.59002.5900568,628
Jul 31, 20242.62602.64402.61002.61402.6140419,420
Jul 30, 20242.62402.64402.59802.60002.6000548,445
Jul 29, 20242.63002.63002.59202.60602.6060400,843
Jul 26, 20242.62802.63002.59402.61402.6140410,461
Jul 25, 20242.58602.63202.57602.61602.6160463,490
Jul 24, 20242.63802.66802.62002.62602.6260435,758
Jul 23, 20242.69002.71602.63602.66402.66401,784,455
Jul 22, 20242.61002.70602.60002.67802.67801,548,095
Jul 19, 20242.58002.60602.56602.58802.5880386,818
Jul 18, 20242.62802.63002.57002.60002.6000442,458
Jul 17, 20242.63802.65402.59802.60802.6080583,978
Jul 16, 20242.64002.64602.58202.63602.6360432,756
Jul 15, 20242.70002.70002.63202.64602.6460588,827
Jul 12, 20242.61602.64802.59802.62602.6260299,959
Jul 11, 20242.59402.64802.56602.62402.6240866,226
Jul 10, 20242.58002.62002.55602.59602.5960851,909
Jul 9, 20242.59002.59002.54002.56602.5660610,541
Jul 8, 20242.59402.62402.56002.58802.5880455,097
Jul 5, 20242.59402.62602.57402.59402.5940826,656
Jul 4, 20242.57802.60402.57402.59802.5980601,069
Jul 3, 20242.56202.59202.55002.56802.5680712,415
Jul 2, 20242.55802.55802.51002.55602.5560829,139
Jul 1, 20242.50202.57602.50202.55202.55201,421,941
Jun 28, 20242.63402.63402.47402.48402.48401,784,241
Jun 27, 20242.62802.64002.60202.63202.63201,094,345
Jun 26, 20242.59002.62402.58602.61602.61601,042,547
Jun 25, 20242.67602.70602.58202.58402.58401,618,739
Jun 24, 2024 0.0700 Dividend
Jun 24, 20242.64802.71602.63002.69202.6920910,571
Jun 21, 20242.68602.73602.68602.72002.65001,115,365
Jun 20, 20242.70202.71802.65602.71002.6403778,835
Jun 19, 20242.74402.74402.69202.69202.6227864,476
Jun 18, 20242.68202.75602.68202.75602.68511,047,360
Jun 17, 20242.63402.70002.63402.65402.5857953,536
Jun 14, 20242.69802.71202.58802.63002.56231,810,627
Jun 13, 20242.86002.86002.62402.68602.61694,895,074
Jun 12, 20242.83602.85802.78602.82802.7552622,314
Jun 11, 20242.87002.89002.78802.81002.73771,099,183
Jun 10, 20242.77402.86402.76002.86202.78831,207,232
Jun 7, 20242.79002.82602.78202.79202.7201914,697
Jun 6, 20242.80202.84202.79202.79402.7221809,727
Jun 5, 20242.82202.88002.79402.80202.72991,050,361
Jun 4, 20242.86802.88802.80402.82202.74941,254,741
Jun 3, 20242.73802.88602.73802.86402.79032,805,127
May 31, 20242.71002.73202.66802.72602.65582,116,651
May 30, 20242.68602.75202.66802.72002.65001,397,819
May 29, 20242.71602.74002.69402.70402.63441,269,524
May 28, 20242.70002.75202.70002.72002.65001,238,916
May 27, 20242.68202.70602.67802.70602.6364646,234
May 24, 20242.63402.68002.62002.68002.61101,800,760
May 23, 20242.65002.69602.63802.69202.6227805,151
May 22, 20242.68002.68202.62402.65802.58961,098,310
May 21, 20242.70202.71802.66402.68002.6110815,588
May 20, 20242.68602.73402.68602.70202.6325869,286
May 17, 20242.69002.72402.68402.69202.62271,131,497
May 16, 20242.67002.69202.66202.69202.6227693,769
May 15, 20242.64802.69002.63002.67602.60711,719,985
May 14, 20242.62402.65802.60002.65002.58181,023,965
May 13, 20242.60802.64002.60002.63402.5662638,512
May 10, 20242.61002.64402.59202.61602.5487977,967
May 9, 20242.61002.61002.58602.58602.5194726,541
May 8, 20242.55002.60802.55002.60802.54091,128,424
May 7, 20242.53002.57802.51602.56002.49411,470,077
May 6, 20242.51602.54002.50002.51602.45131,276,768
May 3, 20242.47802.52802.46402.50002.43571,647,155
May 2, 20242.45202.45802.43602.45202.3889817,485
Apr 30, 20242.48802.49402.44602.45402.3908975,916
Apr 29, 20242.49002.51602.46602.48802.42401,756,940
Apr 26, 20242.46002.49602.44002.49602.43181,992,631
Apr 25, 20242.45002.45002.42202.43002.3675828,882
Apr 24, 20242.49202.49202.43002.44802.38501,592,182
Apr 23, 20242.46002.49202.46002.47002.40641,819,115
Apr 22, 20242.40002.46402.39802.44802.38502,277,715
Apr 19, 20242.30602.39602.30002.38002.31882,291,479
Apr 18, 20242.24402.35202.22602.33002.27005,253,609
Apr 17, 20242.16202.18202.13802.15202.09661,008,470
Apr 16, 20242.19402.21002.16602.17002.11421,068,397
Apr 15, 20242.20002.25802.20002.21802.16091,178,483
Apr 12, 20242.30402.32202.19202.19202.13562,633,013
Apr 11, 20242.24602.28802.24202.28002.22131,027,830
Apr 10, 20242.29202.29402.24602.25002.19211,119,362
Apr 9, 20242.31802.34402.27402.27402.21551,373,138
Apr 8, 20242.34602.38002.32402.32602.2661913,889
Apr 5, 20242.42602.43002.34602.35402.29341,885,729
Apr 4, 20242.48002.49202.42802.46002.39671,337,031

Related Tickers

AEF.MI Aeffe S.p.A.
0.6300
-9.74%
 
MONC.MI Moncler S.p.A.
52.80
-4.17%
 
ZGN Ermenegildo Zegna N.V.
6.60
+2.01%
 
GIL Gildan Activewear Inc.
39.78
-4.81%
 
BOSS.DE Hugo Boss AG
33.30
-1.27%
 
VFC V.F. Corporation
11.56
-1.03%
 
RL Ralph Lauren Corporation
197.62
-0.14%
 
PVH PVH Corp.
67.72
+3.22%
 
UA Under Armour, Inc.
5.10
-0.97%