Milan - Delayed Quote
EUR
OVS S.p.A. (OVS.MI)
5.90
-0.09
(-1.42%)
As of 9:21:17 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
5.91
5.93
5.85
5.86
5.86
32,952
Nov 2, 2026
5.79
6.00
5.78
5.99
5.99
148,718
Oct 30, 2026
5.79
5.84
5.74
5.78
5.78
151,398
Oct 29, 2026
5.75
5.86
5.73
5.82
5.82
119,098
Oct 28, 2026
5.75
5.86
5.74
5.78
5.78
123,660
Oct 27, 2026
5.78
5.84
5.74
5.78
5.78
205,010
Oct 26, 2026
5.61
5.84
5.61
5.80
5.80
203,502
Oct 23, 2026
5.71
5.71
5.56
5.60
5.60
258,317
Oct 22, 2026
5.84
5.84
5.68
5.71
5.71
333,124
Oct 21, 2026
5.88
5.93
5.84
5.88
5.88
144,039
Oct 20, 2026
5.92
5.98
5.86
5.90
5.90
187,724
Oct 19, 2026
5.97
6.03
5.93
5.95
5.95
319,778
Oct 16, 2026
6.11
6.16
5.99
5.99
5.99
288,036
Oct 15, 2026
6.01
6.14
6.01
6.11
6.11
562,872
Oct 14, 2026
5.88
6.05
5.88
6.01
6.01
312,580
Oct 13, 2026
5.84
5.88
5.82
5.85
5.85
604,459
Oct 12, 2026
5.80
5.88
5.78
5.82
5.82
224,446
Oct 9, 2026
5.74
5.84
5.73
5.75
5.75
189,753
Oct 8, 2026
5.80
5.84
5.68
5.68
5.68
309,213
Oct 7, 2026
5.89
5.97
5.82
5.82
5.82
303,812
Oct 6, 2026
5.82
5.92
5.82
5.89
5.89
203,397
Oct 5, 2026
5.86
5.89
5.80
5.80
5.80
318,770
Oct 2, 2026
5.85
5.97
5.80
5.89
5.89
315,198
Oct 1, 2026
6.01
6.01
5.83
5.87
5.87
462,461
Sep 30, 2026
5.99
6.12
5.99
6.02
6.02
414,284
Sep 29, 2026
5.99
6.09
5.93
5.99
5.99
236,013
Sep 28, 2026
5.82
6.07
5.78
5.95
5.95
697,717
Sep 25, 2026
5.67
5.83
5.59
5.78
5.78
356,209
Sep 24, 2026
5.64
5.78
5.59
5.59
5.59
825,480
Sep 23, 2026
5.82
5.82
5.53
5.55
5.55
526,238
Sep 22, 2026
5.63
5.84
5.59
5.79
5.79
524,677
Sep 21, 2026
5.56
5.66
5.49
5.61
5.61
259,692
Sep 18, 2026
5.57
5.60
5.49
5.51
5.51
336,606
Sep 17, 2026
5.53
5.63
5.53
5.58
5.58
352,012
Sep 16, 2026
5.33
5.56
5.32
5.54
5.54
463,249
Sep 15, 2026
5.41
5.43
5.31
5.31
5.31
494,817
Sep 14, 2026
5.50
5.50
5.43
5.45
5.45
284,667
Sep 11, 2026
5.53
5.55
5.49
5.51
5.51
228,930
Sep 10, 2026
5.60
5.63
5.45
5.53
5.53
532,051
Sep 9, 2026
5.70
5.70
5.56
5.59
5.59
445,613
Sep 8, 2026
5.68
5.80
5.62
5.74
5.74
346,672
Sep 7, 2026
5.86
5.86
5.68
5.68
5.68
344,818
Sep 4, 2026
5.80
5.86
5.79
5.86
5.86
203,084
Sep 3, 2026
5.80
5.81
5.67
5.78
5.78
325,049
Sep 2, 2026
5.87
5.91
5.82
5.83
5.83
241,965
Sep 1, 2026
5.97
6.01
5.86
5.90
5.90
410,507
Aug 31, 2026
5.99
6.05
5.96
5.96
5.96
238,171
Aug 28, 2026
5.99
6.01
5.93
5.97
5.97
155,953
Aug 27, 2026
5.97
6.01
5.92
5.93
5.93
270,410
Aug 26, 2026
6.00
6.06
5.99
5.99
5.99
119,777
Aug 25, 2026
5.98
6.05
5.96
6.00
6.00
201,198
Aug 24, 2026
6.03
6.07
5.98
5.98
5.98
232,534
Aug 21, 2026
6.01
6.06
6.00
6.05
6.05
113,599
Aug 20, 2026
6.01
6.07
6.01
6.03
6.03
133,103
Aug 19, 2026
6.17
6.17
5.99
6.01
6.01
398,253
Aug 18, 2026
6.09
6.19
6.09
6.13
6.13
131,467
Aug 17, 2026
6.13
6.13
6.07
6.10
6.10
300,244
Aug 14, 2026
6.16
6.18
6.08
6.14
6.14
127,009
Aug 13, 2026
6.14
6.14
6.11
6.13
6.13
183,585
Aug 12, 2026
6.26
6.26
6.10
6.14
6.14
269,077
Aug 11, 2026
6.25
6.30
6.22
6.25
6.25
154,619
Aug 10, 2026
6.36
6.36
6.20
6.30
6.30
213,850
Aug 7, 2026
6.45
6.45
6.32
6.34
6.34
266,494
Aug 6, 2026
6.48
6.53
6.39
6.44
6.44
451,771
Aug 5, 2026
6.40
6.49
6.39
6.47
6.47
335,849
Aug 4, 2026
6.36
6.40
6.24
6.39
6.39
449,566
Aug 3, 2026
6.26
6.35
6.25
6.35
6.35
311,221
Jul 31, 2026
6.32
6.35
6.24
6.26
6.26
310,420
Jul 30, 2026
6.30
6.38
6.18
6.31
6.31
403,797
Jul 29, 2026
6.12
6.36
6.12
6.26
6.26
404,363
Jul 28, 2026
6.20
6.25
6.07
6.14
6.14
460,681
Jul 27, 2026
6.16
6.26
6.16
6.20
6.20
212,783
Jul 24, 2026
6.13
6.14
6.08
6.14
6.14
205,150
Jul 23, 2026
6.11
6.18
6.06
6.07
6.07
400,390
Jul 22, 2026
6.17
6.20
6.05
6.16
6.16
200,218
Jul 21, 2026
6.16
6.23
6.16
6.19
6.19
251,782
Jul 20, 2026
6.19
6.26
6.14
6.16
6.16
295,927
Jul 17, 2026
6.22
6.24
6.16
6.16
6.16
228,513
Jul 16, 2026
6.23
6.28
6.16
6.28
6.28
252,008
Jul 15, 2026
6.14
6.22
6.13
6.21
6.21
170,859
Jul 14, 2026
6.15
6.18
6.07
6.18
6.18
206,097
Jul 13, 2026
6.19
6.26
6.16
6.16
6.16
292,024
Jul 10, 2026
6.21
6.29
6.16
6.20
6.20
354,252
Jul 9, 2026
6.26
6.36
6.15
6.21
6.21
287,558
Jul 8, 2026
6.26
6.30
6.20
6.26
6.26
193,076
Jul 7, 2026
6.30
6.43
6.28
6.29
6.29
433,345
Jul 6, 2026
6.26
6.30
6.22
6.28
6.28
203,245
Jul 3, 2026
6.18
6.26
6.16
6.22
6.22
279,601
Jul 2, 2026
6.10
6.18
5.98
6.13
6.13
304,082
Jul 1, 2026
6.07
6.09
5.91
6.06
6.06
475,436
Jun 30, 2026
6.11
6.11
6.01
6.05
6.05
347,626
Jun 29, 2026
6.21
6.21
6.05
6.08
6.08
288,252
Jun 26, 2026
6.18
6.29
6.11
6.18
6.18
357,683
Jun 25, 2026
6.24
6.30
6.16
6.16
6.16
406,785
Jun 24, 2026
6.16
6.22
6.05
6.22
6.22
397,372
Jun 23, 2026
6.26
6.27
6.03
6.12
6.12
609,026
Jun 22, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
6.28
6.36
6.26
6.34
6.34
291,708
Jun 19, 2026
6.28
6.47
6.22
6.42
6.28
968,831
Jun 18, 2026
6.41
6.41
6.09
6.23
6.09
835,947
Jun 17, 2026
6.42
6.42
6.30
6.32
6.18
319,359
Jun 16, 2026
6.39
6.43
6.34
6.36
6.23
444,936
Jun 15, 2026
6.45
6.49
6.32
6.39
6.26
324,835
Jun 12, 2026
6.30
6.40
6.25
6.40
6.26
741,139
Jun 11, 2026
6.14
6.23
6.06
6.23
6.09
425,076
Jun 10, 2026
6.13
6.20
6.08
6.13
5.99
330,750
Jun 9, 2026
6.07
6.21
6.06
6.09
5.95
772,613
Jun 8, 2026
5.95
6.07
5.92
6.05
5.92
360,887
Jun 5, 2026
5.97
6.03
5.92
6.03
5.89
384,970
Jun 4, 2026
6.00
6.03
5.94
5.97
5.84
296,398
Jun 3, 2026
5.92
5.99
5.90
5.99
5.85
460,181
Jun 2, 2026
5.70
5.95
5.70
5.93
5.80
834,856
Jun 1, 2026
5.62
5.70
5.58
5.70
5.58
441,440
May 29, 2026
5.66
5.72
5.57
5.60
5.48
688,873
May 28, 2026
5.45
5.61
5.18
5.60
5.48
513,600
May 27, 2026
5.41
5.50
5.41
5.49
5.37
417,722
May 26, 2026
5.43
5.47
5.38
5.41
5.30
208,314
May 25, 2026
5.37
5.47
5.36
5.43
5.31
314,103
May 22, 2026
5.31
5.36
5.30
5.32
5.20
305,804
May 21, 2026
5.29
5.37
5.25
5.28
5.16
221,357
May 20, 2026
5.21
5.36
5.18
5.28
5.16
301,181
May 19, 2026
5.22
5.27
5.18
5.24
5.13
284,051
May 18, 2026
5.11
5.24
5.07
5.19
5.08
292,330
May 15, 2026
5.24
5.26
5.09
5.18
5.07
440,790
May 14, 2026
5.23
5.32
5.23
5.30
5.19
207,149
May 13, 2026
5.20
5.26
5.18
5.23
5.12
255,929
May 12, 2026
5.24
5.24
5.16
5.20
5.09
322,132
May 11, 2026
5.45
5.45
5.28
5.30
5.18
529,099
May 8, 2026
5.32
5.50
5.32
5.45
5.33
581,981
May 7, 2026
5.22
5.40
5.22
5.36
5.25
551,981
May 6, 2026
5.07
5.26
5.07
5.22
5.10
423,251
May 5, 2026
5.01
5.09
4.99
5.01
4.90
284,037
May 4, 2026
5.07
5.09
4.97
4.98
4.87
575,657
Apr 30, 2026
5.02
5.08
5.00
5.06
4.95
267,816
Apr 29, 2026
5.10
5.11
5.05
5.05
4.93
296,871
Apr 28, 2026
5.14
5.18
5.07
5.09
4.98
546,428
Apr 27, 2026
5.14
5.14
5.05
5.11
4.99
293,651
Apr 24, 2026
5.18
5.20
5.09
5.12
5.01
317,329
Apr 23, 2026
5.28
5.32
5.18
5.19
5.08
602,760
Apr 22, 2026
5.39
5.39
5.31
5.32
5.20
297,182
Apr 21, 2026
5.31
5.43
5.31
5.38
5.26
816,162
Apr 20, 2026
5.15
5.36
5.15
5.30
5.19
1,114,598
Apr 17, 2026
5.07
5.28
4.95
5.22
5.11
2,121,423
Apr 16, 2026
4.92
4.93
4.88
4.90
4.79
215,751
Apr 15, 2026
4.94
4.94
4.87
4.92
4.81
309,276
Apr 14, 2026
4.90
4.96
4.89
4.92
4.81
355,120
Apr 13, 2026
4.86
4.91
4.76
4.91
4.80
463,286
Apr 10, 2026
4.78
4.95
4.78
4.93
4.82
837,072
Apr 9, 2026
4.75
4.75
4.68
4.74
4.64
215,375
Apr 8, 2026
4.64
4.74
4.53
4.74
4.64
513,739
Apr 7, 2026
4.56
4.61
4.39
4.44
4.35
410,641
Apr 2, 2026
4.53
4.58
4.46
4.56
4.46
239,142
Apr 1, 2026
4.53
4.60
4.52
4.56
4.46
377,779
Mar 31, 2026
4.47
4.49
4.38
4.45
4.35
330,387
Mar 30, 2026
4.32
4.47
4.30
4.47
4.37
439,950
Mar 27, 2026
4.30
4.31
4.26
4.30
4.21
187,699
Mar 26, 2026
4.32
4.35
4.27
4.30
4.21
541,958
Mar 25, 2026
4.36
4.40
4.33
4.35
4.26
387,801
Mar 24, 2026
4.40
4.41
4.30
4.31
4.22
546,992
Mar 23, 2026
4.27
4.47
4.20
4.41
4.31
616,996
Mar 20, 2026
4.35
4.40
4.31
4.32
4.23
359,291
Mar 19, 2026
4.35
4.37
4.28
4.33
4.23
477,505
Mar 18, 2026
4.40
4.47
4.39
4.42
4.32
207,814
Mar 17, 2026
4.46
4.46
4.32
4.38
4.28
735,446
Mar 16, 2026
4.32
4.50
4.32
4.49
4.39
235,446
Mar 13, 2026
4.39
4.44
4.35
4.43
4.33
587,256
Mar 12, 2026
4.48
4.49
4.38
4.45
4.35
609,753
Mar 11, 2026
4.51
4.58
4.50
4.51
4.41
218,607
Mar 10, 2026
4.59
4.61
4.53
4.58
4.48
335,862
Mar 9, 2026
4.46
4.51
4.41
4.48
4.38
650,686
Mar 6, 2026
4.72
4.76
4.60
4.63
4.53
390,300
Mar 5, 2026
4.76
4.78
4.66
4.69
4.59
575,294
Mar 4, 2026
4.60
4.78
4.60
4.78
4.68
422,850
Mar 3, 2026
4.70
4.71
4.60
4.65
4.55
836,733
Mar 2, 2026
4.83
4.90
4.76
4.80
4.69
580,206
Feb 27, 2026
5.01
5.01
4.92
4.96
4.86
524,008
Feb 26, 2026
4.98
5.01
4.94
5.01
4.90
270,630
Feb 25, 2026
4.98
5.02
4.94
4.97
4.87
200,296
Feb 24, 2026
4.97
5.03
4.92
4.96
4.85
459,609
Feb 23, 2026
4.97
5.01
4.92
4.94
4.84
479,349
Feb 20, 2026
5.02
5.05
4.92
4.97
4.86
728,865
Feb 19, 2026
4.94
5.01
4.91
5.00
4.89
1,185,549
Feb 18, 2026
4.86
4.95
4.83
4.95
4.84
409,405
Feb 17, 2026
4.90
4.93
4.75
4.90
4.79
469,380
Feb 16, 2026
4.96
4.96
4.87
4.89
4.78
376,293
Feb 13, 2026
4.95
4.96
4.87
4.93
4.82
312,385
Feb 12, 2026
4.90
5.01
4.89
4.95
4.84
482,721
Feb 11, 2026
5.04
5.04
4.89
4.89
4.78
580,104
Feb 10, 2026
5.00
5.05
4.96
5.03
4.92
469,108
Feb 9, 2026
5.00
5.00
4.95
4.97
4.87
328,969
Feb 6, 2026
4.92
5.00
4.86
5.00
4.89
568,504
Feb 5, 2026
4.89
5.01
4.82
4.89
4.78
1,344,089
Feb 4, 2026
4.79
4.84
4.78
4.81
4.71
265,844
Feb 3, 2026
4.87
4.87
4.71
4.82
4.71
327,926
Feb 2, 2026
4.76
4.85
4.74
4.85
4.74
393,273
Jan 30, 2026
4.75
4.81
4.75
4.76
4.66
435,885
Jan 29, 2026
4.76
4.78
4.69
4.72
4.62
500,246
Jan 28, 2026
4.78
4.78
4.67
4.76
4.65
706,004
Jan 27, 2026
4.87
4.87
4.78
4.78
4.68
529,551
Jan 26, 2026
4.82
4.86
4.77
4.85
4.75
326,873
Jan 23, 2026
4.86
4.89
4.76
4.77
4.67
717,375
Jan 22, 2026
4.73
4.89
4.71
4.89
4.78
770,333
Jan 21, 2026
4.64
4.68
4.59
4.68
4.58
236,899
Jan 20, 2026
4.62
4.65
4.56
4.61
4.51
361,722
Jan 19, 2026
4.65
4.69
4.61
4.65
4.55
369,780
Jan 16, 2026
4.70
4.76
4.67
4.72
4.62
475,386
Jan 15, 2026
4.73
4.73
4.66
4.68
4.58
535,828
Jan 14, 2026
4.69
4.77
4.68
4.72
4.61
285,806
Jan 13, 2026
4.76
4.76
4.64
4.67
4.57
781,129
Jan 12, 2026
4.87
4.87
4.50
4.77
4.66
845,367
Jan 9, 2026
4.87
4.88
4.82
4.87
4.76
294,301
Jan 8, 2026
4.89
4.89
4.80
4.84
4.73
445,901
Jan 7, 2026
4.77
4.90
4.77
4.88
4.77
876,620
Jan 6, 2026
4.80
4.80
4.72
4.75
4.65
363,086
Jan 5, 2026
4.88
4.88
4.77
4.78
4.68
432,798
Jan 2, 2026
4.86
4.88
4.82
4.84
4.73
309,044
Dec 30, 2025
4.84
4.88
4.78
4.86
4.75
373,833
Dec 29, 2025
4.80
4.83
4.78
4.83
4.72
396,416
Dec 23, 2025
4.84
4.84
4.74
4.78
4.68
463,403
Dec 22, 2025
4.70
4.84
4.68
4.84
4.73
786,522
Dec 19, 2025
4.60
4.78
4.59
4.67
4.57
1,102,436
Dec 18, 2025
4.59
4.88
4.50
4.58
4.48
2,836,400
Dec 17, 2025
4.53
4.56
4.49
4.52
4.42
413,988
Dec 16, 2025
4.54
4.60
4.53
4.53
4.43
351,748
Dec 15, 2025
4.50
4.60
4.48
4.54
4.44
779,054
Dec 12, 2025
4.49
4.51
4.44
4.45
4.36
313,655
Dec 11, 2025
4.47
4.48
4.40
4.46
4.36
265,852
Dec 10, 2025
4.42
4.46
4.37
4.46
4.36
329,519
Dec 9, 2025
4.41
4.45
4.34
4.40
4.31
380,588
Dec 8, 2025
4.46
4.48
4.40
4.41
4.31
232,656
Dec 5, 2025
4.46
4.48
4.40
4.45
4.35
291,329
Dec 4, 2025
4.47
4.47
4.42
4.42
4.32
244,213
Dec 3, 2025
4.45
4.48
4.40
4.44
4.34
276,033
Dec 2, 2025
4.46
4.46
4.41
4.41
4.32
170,394
Dec 1, 2025
4.45
4.47
4.38
4.44
4.35
272,581
Nov 28, 2025
4.44
4.49
4.40
4.47
4.37
335,559
Nov 27, 2025
4.45
4.47
4.40
4.42
4.33
210,131
Nov 26, 2025
4.41
4.45
4.37
4.45
4.36
377,114
Nov 25, 2025
4.37
4.39
4.26
4.39
4.29
663,892
Nov 24, 2025
4.33
4.37
4.31
4.35
4.26
863,099
Nov 21, 2025
4.30
4.35
4.27
4.31
4.21
528,908
Nov 20, 2025
4.43
4.46
4.35
4.36
4.26
270,741
Nov 19, 2025
4.37
4.41
4.32
4.40
4.30
220,889
Nov 18, 2025
4.36
4.36
4.31
4.35
4.25
328,375
Nov 17, 2025
4.44
4.46
4.41
4.42
4.32
203,175
Nov 14, 2025
4.45
4.45
4.33
4.45
4.35
539,671
Nov 13, 2025
4.50
4.52
4.42
4.45
4.35
625,473
Nov 12, 2025
4.43
4.52
4.37
4.48
4.38
700,435
Nov 11, 2025
4.33
4.42
4.33
4.41
4.31
714,498
Nov 10, 2025
4.28
4.33
4.27
4.30
4.21
322,312
Nov 7, 2025
4.26
4.32
4.23
4.26
4.17
383,114
Nov 6, 2025
4.29
4.33
4.26
4.26
4.16
252,298
Nov 5, 2025
4.28
4.31
4.24
4.31
4.22
276,705
Nov 4, 2025
4.31
4.31
4.24
4.27
4.18
757,597
Nov 3, 2025
4.35
4.39
4.33
4.35
4.26
315,640
