Stuttgart - Delayed Quote
EUR
OVS SpA (0OV1.SG)
6.07
+0.03
(+0.58%)
At close: November 6 at 9:55:25 PM GMT+1
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 6, 2026
6.01
6.11
5.95
6.07
6.07
-
Nov 5, 2026
6.08
6.22
6.02
6.03
6.03
-
Nov 4, 2026
5.89
6.09
5.89
6.09
6.09
-
Nov 3, 2026
5.93
6.05
5.84
5.95
5.95
-
Nov 2, 2026
5.79
5.97
5.78
5.97
5.97
-
Oct 30, 2026
5.78
5.80
5.74
5.76
5.76
-
Oct 29, 2026
5.74
5.82
5.74
5.82
5.82
-
Oct 28, 2026
5.74
5.82
5.72
5.77
5.77
-
Oct 27, 2026
5.75
5.80
5.74
5.76
5.76
-
Oct 26, 2026
5.57
5.80
5.50
5.79
5.79
-
Oct 23, 2026
5.68
5.70
5.55
5.57
5.57
-
Oct 22, 2026
5.82
5.82
5.68
5.68
5.68
-
Oct 21, 2026
5.88
5.91
5.82
5.88
5.88
-
Oct 20, 2026
5.89
5.95
5.87
5.87
5.87
-
Oct 19, 2026
5.96
6.00
5.91
5.96
5.96
-
Oct 16, 2026
6.12
6.16
6.01
6.01
6.01
324
Oct 15, 2026
5.95
6.11
5.95
6.11
6.11
25
Oct 14, 2026
5.82
6.04
5.82
6.00
6.00
-
Oct 13, 2026
5.78
5.85
5.78
5.82
5.82
25
Oct 12, 2026
5.74
5.84
5.74
5.78
5.78
-
Oct 9, 2026
5.68
5.83
5.68
5.73
5.73
-
Oct 8, 2026
5.80
5.82
5.67
5.68
5.68
-
Oct 7, 2026
5.85
5.94
5.81
5.81
5.81
-
Oct 6, 2026
5.79
5.89
5.79
5.86
5.86
-
Oct 5, 2026
5.86
5.89
5.79
5.80
5.80
340
Oct 2, 2026
5.86
5.93
5.84
5.85
5.85
-
Oct 1, 2026
5.99
5.99
5.82
5.89
5.89
-
Sep 30, 2026
6.01
6.11
5.99
6.03
6.03
-
Sep 29, 2026
5.93
6.05
5.93
5.99
5.99
-
Sep 28, 2026
5.76
6.04
5.76
5.99
5.99
-
Sep 25, 2026
5.61
5.78
5.59
5.78
5.78
42
Sep 24, 2026
5.52
5.74
5.52
5.64
5.64
-
Sep 23, 2026
5.77
5.80
5.47
5.50
5.50
1,600
Sep 22, 2026
5.57
5.80
5.56
5.79
5.79
-
Sep 21, 2026
5.49
5.64
5.49
5.61
5.61
-
Sep 18, 2026
5.51
5.55
5.49
5.49
5.49
-
Sep 17, 2026
5.50
5.63
5.49
5.57
5.57
-
Sep 16, 2026
5.26
5.53
5.25
5.53
5.53
-
Sep 15, 2026
5.41
5.42
5.31
5.31
5.31
2,000
Sep 14, 2026
5.43
5.47
5.41
5.43
5.43
1,415
Sep 11, 2026
5.53
5.54
5.49
5.49
5.49
-
Sep 10, 2026
5.55
5.57
5.47
5.49
5.49
15
Sep 9, 2026
5.68
5.70
5.56
5.56
5.56
-
Sep 8, 2026
5.63
5.79
5.61
5.76
5.76
-
Sep 7, 2026
5.80
5.84
5.69
5.69
5.69
155
Sep 4, 2026
5.72
5.84
5.71
5.80
5.80
-
Sep 3, 2026
5.76
5.80
5.69
5.74
5.74
270
Sep 2, 2026
5.81
5.89
5.81
5.83
5.83
115
Sep 1, 2026
5.86
5.99
5.86
5.86
5.86
-
Aug 31, 2026
5.80
6.04
5.80
5.97
5.97
-
Aug 28, 2026
5.95
5.99
5.93
5.96
5.96
-
Aug 27, 2026
5.72
5.99
5.72
5.93
5.93
-
Aug 26, 2026
6.03
6.05
5.99
5.99
5.99
-
Aug 25, 2026
5.70
6.04
5.70
6.00
6.00
4,000
Aug 24, 2026
5.76
6.03
5.76
5.99
5.99
-
Aug 21, 2026
5.74
6.05
5.74
6.02
6.02
-
Aug 20, 2026
5.72
6.06
5.72
6.01
6.01
-
Aug 19, 2026
5.84
6.11
5.84
6.01
6.01
-
Aug 18, 2026
5.80
6.18
5.79
6.11
6.11
-
Aug 17, 2026
6.09
6.11
6.07
6.07
6.07
328
Aug 14, 2026
6.11
6.16
6.11
6.13
6.13
-
Aug 13, 2026
6.09
6.13
6.09
6.11
6.11
-
Aug 12, 2026
6.19
6.23
6.08
6.08
6.08
2
Aug 11, 2026
6.23
6.28
6.22
6.22
6.22
500
Aug 10, 2026
6.28
6.34
6.22
6.26
6.26
2
Aug 7, 2026
6.38
6.39
6.32
6.32
6.32
-
Aug 6, 2026
6.41
6.50
6.40
6.41
6.41
-
Aug 5, 2026
6.34
6.47
6.34
6.42
6.42
100
Aug 4, 2026
6.30
6.38
6.23
6.36
6.36
-
Aug 3, 2026
6.23
6.32
6.23
6.32
6.32
100
Jul 31, 2026
6.28
6.30
6.25
6.26
6.26
-
Jul 30, 2026
6.24
6.35
6.24
6.30
6.30
-
Jul 29, 2026
6.12
6.32
6.12
6.24
6.24
-
Jul 28, 2026
6.18
6.24
6.09
6.09
6.09
-
Jul 27, 2026
6.14
6.25
6.14
6.19
6.19
1,000
Jul 24, 2026
6.05
6.13
6.05
6.11
6.11
-
Jul 23, 2026
6.14
6.16
6.05
6.05
6.05
400
Jul 22, 2026
6.18
6.18
6.06
6.14
6.14
179
Jul 21, 2026
6.14
6.22
6.14
6.19
6.19
-
Jul 20, 2026
6.14
6.24
6.14
6.17
6.17
45
Jul 17, 2026
6.22
6.24
6.16
6.16
6.16
-
Jul 16, 2026
6.21
6.24
6.18
6.22
6.22
375
Jul 15, 2026
6.18
6.20
6.12
6.16
6.16
6,005
Jul 14, 2026
6.14
6.18
6.10
6.18
6.18
20
Jul 13, 2026
6.14
6.24
6.14
6.18
6.18
-
Jul 10, 2026
6.22
6.22
6.16
6.18
6.18
2,000
Jul 9, 2026
6.26
6.31
6.16
6.22
6.22
-
Jul 8, 2026
6.26
6.28
6.21
6.24
6.24
-
Jul 7, 2026
6.24
6.39
6.24
6.26
6.26
-
Jul 6, 2026
6.20
6.30
6.20
6.27
6.27
2,000
Jul 3, 2026
6.12
6.24
6.12
6.22
6.22
140
Jul 2, 2026
6.03
6.15
6.03
6.12
6.12
360
Jul 1, 2026
6.03
6.07
5.91
6.06
6.06
1,000
Jun 30, 2026
6.08
6.09
6.01
6.03
6.03
100
Jun 29, 2026
6.16
6.18
6.05
6.07
6.07
100
Jun 26, 2026
6.13
6.24
6.12
6.16
6.16
-
Jun 25, 2026
6.21
6.25
6.14
6.14
6.14
-
Jun 24, 2026
6.09
6.20
6.05
6.18
6.18
1,900
Jun 23, 2026
6.28
6.28
6.05
6.14
6.14
100
Jun 22, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
6.24
6.35
6.24
6.32
6.32
5,636
Jun 19, 2026
6.18
6.45
6.18
6.41
6.27
-
Jun 18, 2026
6.36
6.36
6.12
6.26
6.13
1,905
Jun 17, 2026
6.34
6.53
6.32
6.34
6.20
612
Jun 16, 2026
6.37
6.41
6.32
6.32
6.19
3,630
Jun 15, 2026
6.43
6.49
6.34
6.36
6.22
4,024
Jun 12, 2026
6.26
6.36
6.22
6.36
6.22
3,038
Jun 11, 2026
6.09
6.22
6.09
6.17
6.04
549
Jun 10, 2026
6.06
6.18
6.06
6.13
5.99
2,690
Jun 9, 2026
6.01
6.18
6.01
6.09
5.96
66
Jun 8, 2026
5.94
6.07
5.93
6.02
5.89
200
Jun 5, 2026
5.95
6.01
5.93
5.96
5.83
900
Jun 4, 2026
5.95
5.99
5.94
5.94
5.81
8,160
Jun 3, 2026
5.95
5.99
5.90
5.95
5.82
12,000
Jun 2, 2026
5.70
5.95
5.67
5.95
5.82
-
Jun 1, 2026
5.58
5.66
5.58
5.61
5.48
500
May 29, 2026
5.61
5.66
5.59
5.59
5.47
-
May 28, 2026
5.43
5.60
5.42
5.57
5.45
-
May 27, 2026
5.36
5.49
5.36
5.43
5.31
-
May 26, 2026
5.40
5.46
5.36
5.36
5.25
-
May 25, 2026
5.32
5.45
5.32
5.42
5.30
-
May 22, 2026
5.29
5.34
5.28
5.32
5.21
-
May 21, 2026
5.26
5.36
5.26
5.28
5.16
-
May 20, 2026
5.20
5.30
5.20
5.30
5.18
50
May 19, 2026
5.17
5.26
5.17
5.20
5.09
58
May 18, 2026
5.16
5.22
5.08
5.18
5.07
240
May 15, 2026
5.30
5.30
5.14
5.14
5.02
5,000
May 14, 2026
5.22
5.32
5.22
5.30
5.18
60
May 13, 2026
5.20
5.24
5.17
5.20
5.09
2,000
May 12, 2026
5.26
5.26
5.16
5.16
5.05
1
May 11, 2026
5.47
5.47
5.28
5.28
5.16
1
May 8, 2026
5.32
5.46
5.32
5.40
5.28
400
May 7, 2026
5.22
5.39
5.22
5.34
5.23
-
May 6, 2026
5.08
5.24
5.08
5.22
5.11
150
May 5, 2026
4.94
5.06
4.94
4.99
4.88
150
May 4, 2026
5.05
5.08
4.94
4.94
4.83
28
Apr 30, 2026
5.01
5.09
5.01
5.05
4.93
10
Apr 29, 2026
5.09
5.10
5.04
5.04
4.93
150
Apr 28, 2026
5.07
5.14
5.07
5.07
4.96
-
Apr 27, 2026
5.09
5.12
5.05
5.07
4.95
-
Apr 24, 2026
5.15
5.18
5.08
5.08
4.97
190
Apr 23, 2026
5.26
5.32
5.18
5.18
5.06
190
Apr 22, 2026
5.39
5.39
5.31
5.32
5.21
36
Apr 21, 2026
5.30
5.41
5.29
5.34
5.22
-
Apr 20, 2026
5.14
5.34
5.14
5.28
5.16
-
Apr 17, 2026
4.87
5.26
4.87
5.20
5.09
400
Apr 16, 2026
4.90
4.92
4.86
4.86
4.76
-
Apr 15, 2026
4.89
4.90
4.87
4.88
4.77
-
Apr 14, 2026
4.84
4.95
4.83
4.91
4.80
-
Apr 13, 2026
4.85
4.87
4.81
4.85
4.74
-
Apr 10, 2026
4.84
4.95
4.82
4.90
4.79
40
Apr 9, 2026
4.67
4.73
4.67
4.71
4.61
-
Apr 8, 2026
4.53
4.72
4.52
4.70
4.60
-
Apr 7, 2026
4.53
4.56
4.41
4.41
4.31
-
Apr 2, 2026
4.48
4.57
4.46
4.54
4.44
-
Apr 1, 2026
4.46
4.59
4.46
4.57
4.47
-
Mar 31, 2026
4.47
4.48
4.40
4.42
4.32
-
Mar 30, 2026
4.27
4.45
4.26
4.43
4.34
-
Mar 27, 2026
4.30
4.31
4.25
4.26
4.17
-
Mar 26, 2026
4.31
4.33
4.27
4.28
4.19
-
Mar 25, 2026
4.33
4.39
4.31
4.33
4.23
-
Mar 24, 2026
4.36
4.40
4.30
4.32
4.23
-
Mar 23, 2026
4.27
4.46
4.21
4.40
4.30
-
Mar 20, 2026
4.31
4.39
4.30
4.32
4.22
-
Mar 19, 2026
4.31
4.35
4.28
4.31
4.21
-
Mar 18, 2026
4.40
4.47
4.38
4.42
4.32
-
Mar 17, 2026
4.46
4.46
4.32
4.35
4.26
-
Mar 16, 2026
4.43
4.49
4.40
4.46
4.36
-
Mar 13, 2026
4.43
4.43
4.35
4.40
4.30
-
Mar 12, 2026
4.47
4.47
4.39
4.41
4.31
-
Mar 11, 2026
4.56
4.56
4.50
4.50
4.40
-
Mar 10, 2026
4.42
4.60
4.42
4.56
4.46
-
Mar 9, 2026
4.44
4.54
4.42
4.44
4.35
5,938
Mar 6, 2026
4.71
4.74
4.59
4.59
4.49
-
Mar 5, 2026
4.68
4.76
4.67
4.68
4.58
-
Mar 4, 2026
4.58
4.76
4.58
4.74
4.63
-
Mar 3, 2026
4.74
4.74
4.61
4.62
4.52
40
Mar 2, 2026
4.83
4.88
4.78
4.78
4.67
-
Feb 27, 2026
4.96
4.99
4.92
4.92
4.81
-
Feb 26, 2026
4.95
4.99
4.94
4.96
4.85
-
Feb 25, 2026
4.95
5.01
4.94
4.95
4.85
-
Feb 24, 2026
4.93
5.03
4.93
4.96
4.85
-
Feb 23, 2026
4.94
5.01
4.90
4.91
4.80
1,925
Feb 20, 2026
4.99
5.03
4.92
4.96
4.86
-
Feb 19, 2026
4.92
5.00
4.91
4.97
4.86
-
Feb 18, 2026
4.88
4.92
4.82
4.92
4.81
4,272
Feb 17, 2026
4.85
4.90
4.83
4.86
4.75
-
Feb 16, 2026
4.91
4.94
4.85
4.85
4.75
-
Feb 13, 2026
4.94
4.95
4.88
4.90
4.79
150
Feb 12, 2026
4.89
5.00
4.88
4.94
4.83
-
Feb 11, 2026
5.01
5.01
4.87
4.87
4.76
-
Feb 10, 2026
4.95
5.03
4.95
4.99
4.88
-
Feb 9, 2026
4.97
4.99
4.93
4.97
4.86
6,559
Feb 6, 2026
4.81
4.99
4.80
4.95
4.84
300
Feb 5, 2026
4.78
5.00
4.75
4.85
4.75
100
Feb 4, 2026
4.79
4.82
4.78
4.78
4.67
-
Feb 3, 2026
4.83
4.84
4.77
4.77
4.67
-
Feb 2, 2026
4.71
4.82
4.70
4.81
4.70
-
Jan 30, 2026
4.71
4.80
4.71
4.74
4.64
200
Jan 29, 2026
4.73
4.75
4.69
4.72
4.61
-
Jan 28, 2026
4.79
4.79
4.67
4.71
4.61
-
Jan 27, 2026
4.84
4.87
4.77
4.77
4.67
-
Jan 26, 2026
4.75
4.85
4.74
4.82
4.71
-
Jan 23, 2026
4.86
4.87
4.76
4.76
4.66
-
Jan 22, 2026
4.65
4.88
4.65
4.85
4.75
220
Jan 21, 2026
4.59
4.68
4.58
4.65
4.54
-
Jan 20, 2026
4.59
4.62
4.56
4.57
4.47
3,798
Jan 19, 2026
4.62
4.68
4.62
4.62
4.52
-
Jan 16, 2026
4.65
4.74
4.63
4.67
4.57
-
Jan 15, 2026
4.69
4.72
4.65
4.66
4.56
-
Jan 14, 2026
4.63
4.76
4.62
4.70
4.59
-
Jan 13, 2026
4.72
4.75
4.64
4.65
4.55
10,947
Jan 12, 2026
4.81
4.81
4.74
4.74
4.64
-
Jan 9, 2026
4.77
4.87
4.77
4.84
4.74
-
Jan 8, 2026
4.80
4.87
4.79
4.79
4.69
2,722
Jan 7, 2026
4.68
4.87
4.66
4.86
4.75
1,491
Jan 6, 2026
4.71
4.77
4.66
4.75
4.65
-
Jan 5, 2026
4.82
4.82
4.76
4.76
4.66
-
Jan 2, 2026
4.75
4.85
4.66
4.82
4.72
1,400
Dec 30, 2025
4.56
4.56
4.56
4.56
4.46
-
Dec 29, 2025
4.53
4.59
4.53
4.59
4.49
-
Dec 23, 2025
4.57
4.57
4.57
4.57
4.47
-
Dec 22, 2025
4.43
4.57
4.43
4.57
4.47
-
Dec 19, 2025
4.31
4.31
4.31
4.31
4.22
-
Dec 18, 2025
4.26
4.26
4.26
4.26
4.17
-
Dec 17, 2025
4.32
4.32
4.30
4.30
4.20
-
Dec 16, 2025
4.31
4.31
4.31
4.31
4.22
-
Dec 15, 2025
4.24
4.24
4.24
4.24
4.15
-
Dec 12, 2025
4.22
4.22
4.22
4.22
4.13
-
Dec 11, 2025
4.23
4.23
4.23
4.23
4.14
-
Dec 10, 2025
4.19
4.19
4.19
4.19
4.10
-
Dec 9, 2025
4.19
4.21
4.17
4.19
4.10
-
Dec 8, 2025
4.23
4.27
4.22
4.22
4.12
-
Dec 5, 2025
4.22
4.26
4.22
4.22
4.13
-
Dec 4, 2025
4.26
4.26
4.22
4.25
4.16
-
Dec 3, 2025
4.22
4.27
4.22
4.25
4.16
-
Dec 2, 2025
4.23
4.24
4.21
4.21
4.12
-
Dec 1, 2025
4.22
4.23
4.22
4.23
4.14
-
Nov 28, 2025
4.18
4.25
4.18
4.23
4.14
-
Nov 27, 2025
4.22
4.25
4.21
4.21
4.12
-
Nov 26, 2025
4.17
4.23
4.17
4.23
4.13
-
Nov 25, 2025
4.11
4.14
4.10
4.14
4.05
-
Nov 24, 2025
4.11
4.17
4.11
4.11
4.02
-
Nov 21, 2025
4.14
4.14
4.12
4.12
4.03
-
Nov 20, 2025
4.16
4.23
4.16
4.20
4.11
-
Nov 19, 2025
4.12
4.18
4.12
4.18
4.08
-
Nov 18, 2025
4.18
4.18
4.14
4.14
4.05
-
Nov 17, 2025
4.20
4.25
4.20
4.25
4.16
-
Nov 14, 2025
4.21
4.23
4.19
4.19
4.10
-
Nov 13, 2025
4.29
4.55
4.26
4.27
4.17
1,069
Nov 12, 2025
4.20
4.29
4.18
4.28
4.18
-
Nov 11, 2025
4.11
4.19
4.11
4.19
4.10
-
Nov 10, 2025
4.02
4.10
4.02
4.10
4.01
-
Nov 7, 2025
4.04
4.11
4.04
4.05
3.96
-
Nov 6, 2025
4.08
4.11
4.07
4.07
3.99
-
