Milan - Delayed Quote
EUR
Orsero S.p.A. (ORS.MI)
14.38
-0.18
(-1.24%)
At close: October 30 at 5:35:09 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
Oct 30, 2026
14.40
14.48
14.20
14.38
14.38
30,158
Oct 29, 2026
14.38
14.60
14.38
14.56
14.56
25,513
Oct 28, 2026
14.50
14.70
14.46
14.52
14.52
19,156
Oct 27, 2026
14.56
14.70
14.40
14.60
14.60
18,825
Oct 26, 2026
14.44
14.72
14.42
14.60
14.60
21,089
Oct 23, 2026
14.50
14.54
14.34
14.50
14.50
13,279
Oct 22, 2026
14.86
14.94
14.44
14.44
14.44
21,999
Oct 21, 2026
14.82
15.06
14.82
15.06
15.06
20,286
Oct 20, 2026
14.68
15.00
14.36
14.88
14.88
21,170
Oct 19, 2026
14.60
14.60
14.34
14.44
14.44
25,987
Oct 16, 2026
14.60
14.82
14.50
14.50
14.50
23,957
Oct 15, 2026
14.40
14.60
14.30
14.54
14.54
42,178
Oct 14, 2026
14.90
14.92
14.50
14.50
14.50
35,339
Oct 13, 2026
14.90
15.10
14.72
14.72
14.72
27,828
Oct 12, 2026
15.32
15.32
14.76
14.80
14.80
28,332
Oct 9, 2026
15.02
15.18
14.80
14.80
14.80
13,898
Oct 8, 2026
15.00
15.00
14.82
14.84
14.84
12,594
Oct 7, 2026
15.08
15.20
14.82
15.02
15.02
27,278
Oct 6, 2026
14.94
15.26
14.94
15.08
15.08
20,792
Oct 5, 2026
14.72
15.24
14.72
15.14
15.14
23,572
Oct 2, 2026
14.96
15.10
14.72
14.88
14.88
39,784
Oct 1, 2026
15.28
15.38
14.86
14.86
14.86
30,770
Sep 30, 2026
15.12
15.58
15.12
15.32
15.32
29,243
Sep 29, 2026
15.46
15.46
15.20
15.20
15.20
30,027
Sep 28, 2026
15.26
15.48
15.14
15.26
15.26
27,820
Sep 25, 2026
15.12
15.62
15.12
15.12
15.12
37,990
Sep 24, 2026
15.52
15.72
15.28
15.28
15.28
29,382
Sep 23, 2026
16.00
16.22
15.52
15.54
15.54
41,824
Sep 22, 2026
16.18
16.52
16.02
16.10
16.10
29,911
Sep 21, 2026
15.78
16.28
15.78
16.18
16.18
30,798
Sep 18, 2026
16.24
16.26
15.82
15.98
15.98
30,461
Sep 17, 2026
15.96
16.14
15.78
16.10
16.10
48,323
Sep 16, 2026
15.56
15.86
15.30
15.76
15.76
57,023
Sep 15, 2026
15.80
15.80
14.78
15.42
15.42
101,490
Sep 14, 2026
17.00
17.16
15.66
15.66
15.66
97,578
Sep 11, 2026
16.68
17.24
16.14
16.96
16.96
168,609
Sep 10, 2026
17.12
17.70
17.10
17.10
17.10
64,815
Sep 9, 2026
17.00
17.34
16.92
17.22
17.22
31,473
Sep 8, 2026
17.10
17.26
16.78
16.92
16.92
27,658
Sep 7, 2026
16.90
17.02
16.78
16.98
16.98
18,116
Sep 4, 2026
16.40
16.90
16.40
16.82
16.82
32,675
Sep 3, 2026
16.82
16.82
16.42
16.42
16.42
10,690
Sep 2, 2026
16.96
17.00
16.42
16.42
16.42
36,083
Sep 1, 2026
16.96
17.20
16.80
16.96
16.96
33,683
Aug 31, 2026
17.10
17.28
17.02
17.10
17.10
22,102
Aug 28, 2026
16.76
17.48
16.62
17.22
17.22
111,578
Aug 27, 2026
16.82
16.82
16.58
16.58
16.58
25,066
Aug 26, 2026
16.50
16.70
16.34
16.60
16.60
45,502
Aug 25, 2026
16.40
16.40
16.16
16.28
16.28
11,665
Aug 24, 2026
16.06
16.40
15.94
16.20
16.20
20,275
Aug 21, 2026
16.14
16.14
15.94
16.00
16.00
10,789
Aug 20, 2026
15.94
16.02
15.82
15.96
15.96
21,421
Aug 19, 2026
15.96
16.14
15.96
15.96
15.96
18,816
Aug 18, 2026
16.20
16.24
15.96
16.02
16.02
28,614
Aug 17, 2026
16.78
16.78
16.22
16.26
16.26
18,167
Aug 14, 2026
16.54
16.72
16.42
16.56
16.56
14,512
Aug 13, 2026
16.90
16.90
16.52
16.66
16.66
24,053
Aug 12, 2026
16.68
16.76
16.50
16.64
16.64
32,451
Aug 11, 2026
16.56
16.90
16.30
16.60
16.60
57,516
Aug 10, 2026
16.54
16.58
16.26
16.40
16.40
18,401
Aug 7, 2026
16.20
16.50
16.10
16.32
16.32
18,206
Aug 6, 2026
16.10
16.38
16.10
16.22
16.22
25,568
Aug 5, 2026
16.40
16.48
16.24
16.38
16.38
38,870
Aug 4, 2026
16.34
16.44
16.04
16.22
16.22
32,719
Aug 3, 2026
16.40
16.48
16.02
16.18
16.18
59,692
Jul 31, 2026
16.56
16.56
16.12
16.12
16.12
12,707
Jul 30, 2026
16.30
16.56
16.26
16.36
16.36
34,588
Jul 29, 2026
16.30
16.52
16.26
16.32
16.32
12,534
Jul 28, 2026
16.42
16.42
16.22
16.38
16.38
16,788
Jul 27, 2026
16.22
16.48
16.22
16.22
16.22
11,928
Jul 24, 2026
16.18
16.20
15.94
16.04
16.04
15,548
Jul 23, 2026
16.46
16.48
15.92
16.00
16.00
30,796
Jul 22, 2026
16.78
16.78
16.42
16.60
16.60
24,722
Jul 21, 2026
16.44
16.64
16.34
16.56
16.56
20,496
Jul 20, 2026
16.62
16.82
16.40
16.46
16.46
26,485
Jul 17, 2026
17.16
17.16
16.62
16.62
16.62
27,959
Jul 16, 2026
17.14
17.26
16.72
17.04
17.04
27,572
Jul 15, 2026
17.10
17.30
17.04
17.24
17.24
20,599
Jul 14, 2026
17.40
17.40
17.04
17.30
17.30
15,590
Jul 13, 2026
16.80
17.38
16.80
17.32
17.32
34,697
Jul 10, 2026
17.06
17.16
16.80
16.94
16.94
29,989
Jul 9, 2026
16.98
17.12
16.86
16.94
16.94
30,869
Jul 8, 2026
16.94
16.98
16.50
16.90
16.90
37,277
Jul 7, 2026
16.30
17.16
16.22
16.72
16.72
91,609
Jul 6, 2026
16.40
16.66
16.38
16.52
16.52
38,595
Jul 3, 2026
16.92
16.98
16.00
16.38
16.38
76,014
Jul 2, 2026
16.40
16.86
16.10
16.60
16.60
120,498
Jul 1, 2026
16.48
16.50
15.54
15.96
15.96
172,022
Jun 30, 2026
15.44
15.68
15.28
15.34
15.34
26,218
Jun 29, 2026
15.30
15.50
15.24
15.32
15.32
19,781
Jun 26, 2026
15.26
15.38
15.16
15.32
15.32
10,928
Jun 25, 2026
15.46
15.56
15.20
15.24
15.24
13,801
Jun 24, 2026
15.18
15.40
15.14
15.38
15.38
11,843
Jun 23, 2026
15.24
15.40
15.10
15.28
15.28
17,344
Jun 22, 2026
15.70
15.70
15.34
15.42
15.42
23,562
Jun 19, 2026
15.42
15.56
15.36
15.52
15.52
21,125
Jun 18, 2026
15.52
15.52
15.18
15.36
15.36
17,912
Jun 17, 2026
15.64
15.80
15.24
15.48
15.48
39,740
Jun 16, 2026
16.02
16.20
15.66
15.80
15.80
28,412
Jun 15, 2026
15.94
16.26
15.74
15.80
15.80
44,216
Jun 12, 2026
15.24
15.82
15.24
15.54
15.54
25,076
Jun 11, 2026
15.38
15.42
15.16
15.22
15.22
11,062
Jun 10, 2026
15.02
15.44
15.02
15.34
15.34
18,147
Jun 9, 2026
15.20
15.50
15.12
15.20
15.20
20,504
Jun 8, 2026
15.10
15.26
14.92
15.10
15.10
21,039
Jun 5, 2026
15.34
15.42
15.08
15.12
15.12
11,359
Jun 4, 2026
15.40
15.40
15.08
15.14
15.14
20,134
Jun 3, 2026
15.50
15.50
15.20
15.20
15.20
14,548
Jun 2, 2026
15.74
15.74
15.34
15.36
15.36
8,434
Jun 1, 2026
15.58
15.58
15.34
15.34
15.34
13,908
May 29, 2026
15.10
15.88
15.10
15.54
15.54
39,171
May 28, 2026
15.26
15.28
15.00
15.10
15.10
21,238
May 27, 2026
15.28
15.50
15.10
15.10
15.10
21,459
May 26, 2026
15.36
15.46
15.22
15.34
15.34
14,697
May 25, 2026
15.08
15.46
15.08
15.46
15.46
27,373
May 22, 2026
15.30
15.46
15.16
15.16
15.16
35,614
May 21, 2026
15.34
15.34
15.06
15.20
15.20
17,217
May 20, 2026
15.20
15.38
14.92
15.34
15.34
29,204
May 19, 2026
15.14
15.46
15.06
15.18
15.18
23,298
May 18, 2026
15.10
15.34
14.92
15.34
15.34
18,199
May 15, 2026
15.60
15.88
15.04
15.04
15.04
51,189
May 14, 2026
15.48
16.20
15.10
15.98
15.98
82,383
May 13, 2026
15.16
15.46
14.52
15.12
15.12
74,210
May 12, 2026
15.74
15.74
15.10
15.10
15.10
58,148
May 11, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
16.20
16.38
15.68
15.76
15.76
39,095
May 11, 2026
173:172
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
16.80
16.80
16.42
16.56
16.06
39,245
May 7, 2026
16.90
16.92
16.58
16.58
16.08
37,833
May 6, 2026
16.23
17.00
16.23
16.68
16.18
58,414
May 5, 2026
16.40
16.40
16.17
16.23
15.74
17,319
May 4, 2026
16.31
16.54
16.17
16.21
15.72
24,136
Apr 30, 2026
16.25
16.33
15.99
16.19
15.70
29,484
Apr 29, 2026
16.31
16.40
16.03
16.03
15.54
27,604
Apr 28, 2026
16.29
16.29
16.09
16.23
15.74
8,058
Apr 27, 2026
16.01
16.31
15.87
16.25
15.76
25,046
Apr 24, 2026
16.11
16.21
15.83
15.83
15.35
28,566
Apr 23, 2026
16.56
16.56
16.15
16.15
15.66
22,720
Apr 22, 2026
16.58
16.58
16.21
16.29
15.79
38,522
Apr 21, 2026
16.44
16.66
16.19
16.38
15.89
39,346
Apr 20, 2026
16.44
16.44
16.07
16.23
15.74
52,942
Apr 17, 2026
15.99
16.50
15.99
16.44
15.95
37,410
Apr 16, 2026
16.27
16.27
16.09
16.21
15.72
38,228
Apr 15, 2026
15.91
16.25
15.91
16.05
15.56
27,963
Apr 14, 2026
15.91
16.15
15.91
15.95
15.47
24,301
Apr 13, 2026
16.09
16.23
15.87
16.09
15.60
37,956
Apr 10, 2026
16.03
16.40
16.03
16.29
15.79
46,894
Apr 9, 2026
16.23
16.23
15.83
15.85
15.37
37,210
Apr 8, 2026
15.91
16.40
15.55
16.19
15.70
72,161
Apr 7, 2026
15.17
15.57
15.17
15.35
14.89
63,672
Apr 2, 2026
15.23
15.47
14.85
15.37
14.91
35,905
Apr 1, 2026
15.41
15.51
15.17
15.37
14.91
84,112
Mar 31, 2026
14.58
15.03
14.46
14.87
14.42
72,539
Mar 30, 2026
14.60
14.60
14.32
14.50
14.06
26,739
Mar 27, 2026
14.12
14.54
14.12
14.52
14.08
28,602
Mar 26, 2026
14.42
14.42
14.12
14.22
13.79
46,664
Mar 25, 2026
14.36
14.48
14.18
14.38
13.94
74,013
Mar 24, 2026
14.28
14.28
13.88
14.16
13.73
70,272
Mar 23, 2026
13.42
14.24
13.24
14.10
13.67
95,979
Mar 20, 2026
13.94
13.96
13.72
13.84
13.42
49,168
Mar 19, 2026
14.56
14.60
13.80
13.86
13.44
131,075
Mar 18, 2026
14.56
15.05
14.42
14.73
14.29
87,463
Mar 17, 2026
14.56
14.73
14.18
14.38
13.94
168,167
Mar 16, 2026
16.62
16.64
14.81
14.87
14.42
181,941
Mar 13, 2026
18.19
18.39
16.54
16.54
16.04
186,757
Mar 12, 2026
18.95
18.95
18.45
18.63
18.07
27,284
Mar 11, 2026
18.89
18.93
18.51
18.71
18.15
19,896
Mar 10, 2026
18.91
19.07
18.51
18.93
18.36
29,763
Mar 9, 2026
18.49
19.13
18.19
18.79
18.22
30,484
Mar 6, 2026
19.13
19.13
18.51
18.71
18.15
21,831
Mar 5, 2026
19.09
19.09
18.69
18.87
18.30
20,960
Mar 4, 2026
18.89
18.97
18.57
18.85
18.28
26,857
Mar 3, 2026
19.88
19.93
18.63
18.83
18.26
56,625
Mar 2, 2026
18.89
20.18
18.73
19.65
19.05
134,414
Feb 27, 2026
19.25
19.77
19.17
19.45
18.86
57,359
Feb 26, 2026
19.29
19.29
19.01
19.25
18.67
35,408
Feb 25, 2026
18.99
19.29
18.93
19.13
18.55
43,641
Feb 24, 2026
18.79
19.23
18.79
18.97
18.40
15,818
Feb 23, 2026
19.09
19.17
18.93
19.03
18.45
11,201
Feb 20, 2026
19.19
19.19
18.93
18.95
18.38
36,858
Feb 19, 2026
18.39
19.17
18.39
19.03
18.45
44,946
Feb 18, 2026
18.69
18.69
18.23
18.63
18.07
27,165
Feb 17, 2026
18.77
18.81
18.53
18.73
18.17
16,300
Feb 16, 2026
18.00
18.67
18.00
18.57
18.01
44,166
Feb 13, 2026
17.72
18.06
17.72
18.04
17.49
17,304
Feb 12, 2026
18.00
18.09
17.72
17.72
17.18
20,595
Feb 11, 2026
18.35
18.37
18.04
18.04
17.49
21,016
Feb 10, 2026
18.29
18.47
18.29
18.47
17.91
10,102
Feb 9, 2026
18.47
18.47
18.15
18.43
17.88
19,093
Feb 6, 2026
18.02
18.27
17.72
18.27
17.72
30,654
Feb 5, 2026
18.45
18.63
17.94
18.00
17.45
39,152
Feb 4, 2026
18.95
19.88
18.11
18.41
17.86
110,336
Feb 3, 2026
18.89
19.41
18.41
19.19
18.61
149,360
Feb 2, 2026
19.57
19.57
19.21
19.29
18.71
16,060
Jan 30, 2026
19.29
19.61
19.19
19.37
18.78
38,814
Jan 29, 2026
19.17
19.27
18.89
19.05
18.47
23,458
Jan 28, 2026
18.93
19.17
18.89
18.93
18.36
13,612
Jan 27, 2026
19.09
19.23
18.95
19.13
18.55
13,396
Jan 26, 2026
19.27
19.27
18.95
18.95
18.38
14,906
Jan 23, 2026
19.29
19.29
18.95
19.01
18.44
12,671
Jan 22, 2026
19.11
19.17
18.93
19.05
18.47
21,399
Jan 21, 2026
19.21
19.21
18.69
18.69
18.13
19,478
Jan 20, 2026
18.91
19.01
18.59
18.97
18.40
54,121
Jan 19, 2026
19.29
19.29
18.93
19.23
18.65
31,666
Jan 16, 2026
19.63
19.63
19.23
19.29
18.71
25,300
Jan 15, 2026
19.67
19.67
19.29
19.31
18.72
36,120
Jan 14, 2026
19.51
19.69
19.19
19.53
18.94
54,955
Jan 13, 2026
19.49
19.82
19.31
19.31
18.72
83,962
Jan 12, 2026
18.57
19.29
18.57
19.09
18.51
94,450
Jan 9, 2026
18.45
18.45
18.19
18.43
17.88
13,843
Jan 8, 2026
18.49
18.49
18.19
18.45
17.90
12,303
Jan 7, 2026
18.55
18.57
18.02
18.31
17.76
29,146
Jan 6, 2026
18.75
18.75
18.53
18.65
18.09
15,720
Jan 5, 2026
18.65
18.69
18.25
18.65
18.09
44,219
Jan 2, 2026
18.59
18.87
18.43
18.69
18.13
39,336
Dec 30, 2025
18.27
18.49
18.07
18.43
17.88
26,512
Dec 29, 2025
18.37
18.57
17.96
18.07
17.53
26,215
Dec 23, 2025
18.23
18.23
17.98
18.00
17.45
10,787
Dec 22, 2025
18.09
18.29
17.96
18.27
17.72
20,838
Dec 19, 2025
18.00
18.29
18.00
18.13
17.59
23,624
Dec 18, 2025
18.09
18.21
17.96
18.21
17.66
30,954
Dec 17, 2025
17.86
18.17
17.52
18.09
17.55
34,843
Dec 16, 2025
17.46
17.86
17.34
17.66
17.12
47,289
Dec 15, 2025
17.26
17.56
17.22
17.50
16.97
31,585
Dec 12, 2025
17.42
17.44
17.22
17.26
16.74
16,129
Dec 11, 2025
17.26
17.42
17.16
17.42
16.89
9,905
Dec 10, 2025
17.16
17.38
17.10
17.36
16.84
15,246
Dec 9, 2025
17.10
17.26
17.10
17.26
16.74
10,188
Dec 8, 2025
17.00
17.24
17.00
17.18
16.66
11,731
Dec 5, 2025
17.16
17.26
17.16
17.24
16.72
12,807
Dec 4, 2025
17.48
17.48
17.00
17.16
16.64
16,320
Dec 3, 2025
17.44
17.72
17.12
17.12
16.60
35,774
Dec 2, 2025
17.44
17.68
17.42
17.66
17.12
29,883
Dec 1, 2025
17.64
17.64
17.08
17.46
16.93
35,964
Nov 28, 2025
17.24
17.52
17.24
17.52
16.99
17,902
Nov 27, 2025
17.28
17.52
17.06
17.38
16.85
28,016
Nov 26, 2025
17.20
17.30
17.08
17.28
16.76
32,309
Nov 25, 2025
17.16
17.18
16.90
17.18
16.66
25,707
Nov 24, 2025
16.90
17.16
16.74
17.00
16.49
28,282
Nov 21, 2025
16.90
16.96
16.64
16.94
16.43
26,181
Nov 20, 2025
17.22
17.22
16.86
17.06
16.55
24,347
Nov 19, 2025
17.00
17.20
16.86
17.02
16.51
30,391
Nov 18, 2025
16.74
17.00
16.74
16.90
16.39
42,638
Nov 17, 2025
17.40
17.40
16.50
17.04
16.53
93,365
Nov 14, 2025
17.94
18.89
17.32
17.42
16.89
205,342
Nov 13, 2025
17.62
17.70
17.22
17.34
16.82
49,070
Nov 12, 2025
17.74
17.80
17.56
17.60
17.07
20,965
Nov 11, 2025
17.64
17.82
17.48
17.62
17.09
23,162
Nov 10, 2025
17.32
17.88
17.32
17.68
17.14
32,298
Nov 7, 2025
17.70
17.70
17.24
17.32
16.80
25,471
Nov 6, 2025
17.68
17.70
17.44
17.52
16.99
15,042
Nov 5, 2025
17.80
17.84
17.32
17.72
17.18
22,573
Nov 4, 2025
17.94
17.94
17.54
17.62
17.09
40,947
Nov 3, 2025
18.06
18.07
17.60
17.70
17.16
47,373
Oct 31, 2025
17.78
18.13
17.74
18.06
17.51
21,731
Oct 30, 2025
17.64
17.88
17.54
17.76
17.22
22,132
