Orsero S.p.A. (BIT:ORS)
Italy
· Delayed Price · Currency is EUR 18.88
+0.46 (2.50%)
Sep 29, 2025, 9:44 AM CET
Orsero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.38 | 18.56 | 18.16 | 18.42 | 18.42 | -0.11% | 69,638 |
| Sep 25, 2025 | 18.52 | 18.88 | 18.12 | 18.44 | 18.44 | 0.77% | 126,470 |
| Sep 24, 2025 | 17.62 | 18.40 | 17.32 | 18.30 | 18.30 | -4.09% | 688,820 |
| Sep 23, 2025 | 18.74 | 19.20 | 18.74 | 19.08 | 19.08 | 0.42% | 58,420 |
| Sep 22, 2025 | 19.26 | 19.32 | 18.48 | 19.00 | 19.00 | -1.96% | 119,921 |
| Sep 19, 2025 | 19.30 | 19.44 | 19.02 | 19.38 | 19.38 | 0.94% | 66,813 |
| Sep 18, 2025 | 19.50 | 19.64 | 19.16 | 19.20 | 19.20 | -1.13% | 68,417 |
| Sep 17, 2025 | 19.00 | 19.54 | 18.86 | 19.42 | 19.42 | 2.21% | 114,795 |
| Sep 16, 2025 | 18.80 | 19.04 | 18.54 | 19.00 | 19.00 | 1.82% | 143,875 |
| Sep 15, 2025 | 18.18 | 18.76 | 18.18 | 18.66 | 18.66 | 3.21% | 168,745 |
| Sep 12, 2025 | 18.00 | 18.20 | 17.60 | 18.08 | 18.08 | 1.92% | 86,300 |
| Sep 11, 2025 | 17.18 | 17.96 | 17.10 | 17.74 | 17.74 | 4.35% | 221,893 |
| Sep 10, 2025 | 16.98 | 17.20 | 16.60 | 17.00 | 17.00 | 3.41% | 125,677 |
| Sep 9, 2025 | 16.48 | 16.72 | 16.32 | 16.44 | 16.44 | -0.24% | 40,742 |
| Sep 8, 2025 | 16.14 | 16.70 | 16.14 | 16.48 | 16.48 | 2.11% | 53,126 |
| Sep 5, 2025 | 16.44 | 16.44 | 16.10 | 16.14 | 16.14 | -0.62% | 11,977 |
| Sep 4, 2025 | 15.74 | 16.40 | 15.66 | 16.24 | 16.24 | 4.10% | 49,949 |
| Sep 3, 2025 | 15.76 | 15.98 | 15.60 | 15.60 | 15.60 | -0.76% | 17,475 |
| Sep 2, 2025 | 16.00 | 16.12 | 15.64 | 15.72 | 15.72 | -1.75% | 48,875 |
| Sep 1, 2025 | 16.16 | 16.30 | 15.96 | 16.00 | 16.00 | -0.87% | 23,481 |
| Aug 29, 2025 | 15.94 | 16.18 | 15.94 | 16.14 | 16.14 | 0.12% | 12,541 |
| Aug 28, 2025 | 15.90 | 16.26 | 15.90 | 16.12 | 16.12 | 1.51% | 18,846 |
| Aug 27, 2025 | 15.98 | 16.10 | 15.88 | 15.88 | 15.88 | -0.63% | 14,050 |
| Aug 26, 2025 | 16.10 | 16.10 | 15.84 | 15.98 | 15.98 | -0.50% | 15,898 |
| Aug 25, 2025 | 16.14 | 16.30 | 15.98 | 16.06 | 16.06 | 0.50% | 60,514 |
| Aug 22, 2025 | 15.70 | 16.06 | 15.70 | 15.98 | 15.98 | 2.30% | 97,751 |
| Aug 21, 2025 | 15.18 | 15.64 | 15.10 | 15.62 | 15.62 | 3.17% | 61,221 |
| Aug 20, 2025 | 15.28 | 15.64 | 15.00 | 15.14 | 15.14 | 0.13% | 79,809 |
| Aug 19, 2025 | 14.66 | 15.16 | 14.64 | 15.12 | 15.12 | 2.86% | 66,119 |
| Aug 18, 2025 | 14.60 | 14.76 | 14.50 | 14.70 | 14.70 | 0.96% | 10,722 |
| Aug 14, 2025 | 14.28 | 14.58 | 14.22 | 14.56 | 14.56 | 1.96% | 31,961 |
| Aug 13, 2025 | 14.36 | 14.36 | 14.20 | 14.28 | 14.28 | 0.42% | 11,889 |
| Aug 12, 2025 | 14.28 | 14.30 | 14.14 | 14.22 | 14.22 | -0.70% | 7,105 |
| Aug 11, 2025 | 14.46 | 14.46 | 14.24 | 14.32 | 14.32 | 0.28% | 13,615 |
| Aug 8, 2025 | 14.30 | 14.44 | 14.26 | 14.28 | 14.28 | -0.83% | 10,615 |
| Aug 7, 2025 | 14.26 | 14.40 | 14.20 | 14.40 | 14.40 | 0.98% | 18,471 |
| Aug 6, 2025 | 14.28 | 14.38 | 14.10 | 14.26 | 14.26 | -0.14% | 17,814 |
| Aug 5, 2025 | 14.12 | 14.36 | 14.10 | 14.28 | 14.28 | -0.14% | 16,641 |
| Aug 4, 2025 | 14.28 | 14.38 | 14.18 | 14.30 | 14.30 | 0.70% | 18,391 |
| Aug 1, 2025 | 14.02 | 14.30 | 13.96 | 14.20 | 14.20 | 0.71% | 21,487 |
| Jul 31, 2025 | 13.80 | 14.22 | 13.80 | 14.10 | 14.10 | 1.29% | 31,098 |
| Jul 30, 2025 | 13.90 | 14.10 | 13.90 | 13.92 | 13.92 | - | 14,224 |
| Jul 29, 2025 | 13.78 | 13.92 | 13.74 | 13.92 | 13.92 | 1.02% | 8,893 |
| Jul 28, 2025 | 13.70 | 13.78 | 13.54 | 13.78 | 13.78 | - | 28,897 |
| Jul 25, 2025 | 13.78 | 13.90 | 13.76 | 13.78 | 13.78 | 0.15% | 6,533 |
| Jul 24, 2025 | 14.08 | 14.08 | 13.70 | 13.76 | 13.76 | -1.43% | 11,277 |
| Jul 23, 2025 | 14.12 | 14.14 | 13.94 | 13.96 | 13.96 | -0.29% | 13,524 |
| Jul 22, 2025 | 13.86 | 14.02 | 13.82 | 14.00 | 14.00 | 1.30% | 13,199 |
| Jul 21, 2025 | 13.82 | 13.98 | 13.80 | 13.82 | 13.82 | - | 13,012 |
| Jul 18, 2025 | 14.00 | 14.06 | 13.82 | 13.82 | 13.82 | -1.29% | 13,472 |