Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Orsero SpA (ORS)
Orsero SpA (ORS) Historical

ORS Orsero SpA

14.00

0.00 (0.00%)

Last Updated: 03:00:17

Delayed by 15 minutes

ORS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	14.00	-0.22	-1.55%	14.30	14.30	14.00	16,036
Apr 23 2024	14.22	0.62	4.56%	13.80	14.34	13.76	30,419
Apr 22 2024	13.60	0.06	0.44%	13.36	13.70	13.36	8,192
Apr 19 2024	13.54	-0.06	-0.44%	13.62	13.62	13.38	9,641
Apr 18 2024	13.60	0.12	0.89%	13.60	13.64	13.50	9,792
Apr 17 2024	13.48	0.02	0.15%	13.40	13.68	13.40	27,347
Apr 16 2024	13.46	-0.18	-1.32%	13.58	13.64	13.30	57,807
Apr 15 2024	13.64	-0.18	-1.30%	13.68	13.80	13.62	28,751
Apr 12 2024	13.82	-0.16	-1.14%	13.88	14.14	13.82	13,474
Apr 11 2024	13.98	-0.26	-1.83%	14.20	14.26	13.90	10,999
Apr 10 2024	14.24	0.00	0.00%	14.26	14.34	14.12	11,745
Apr 09 2024	14.24	0.14	0.99%	14.20	14.26	13.92	30,063
Apr 08 2024	14.10	0.06	0.43%	14.06	14.14	14.00	14,145
Apr 05 2024	14.04	-0.08	-0.57%	14.14	14.14	13.90	13,848
Apr 04 2024	14.12	0.08	0.57%	13.90	14.16	13.90	18,317
Apr 03 2024	14.04	0.04	0.29%	14.16	14.16	13.96	16,542
Apr 02 2024	14.00	-0.34	-2.37%	14.50	14.50	14.00	36,226
Mar 28 2024	14.34	-0.02	-0.14%	14.64	14.64	14.28	13,648
Mar 27 2024	14.36	0.06	0.42%	14.42	14.46	14.30	13,086
Mar 26 2024	14.30	0.12	0.85%	14.38	14.38	14.00	22,400
Mar 25 2024	14.18	-0.14	-0.98%	14.36	14.36	14.18	12,104
Mar 22 2024	14.32	0.00	0.00%	14.26	14.42	14.14	32,155
Mar 21 2024	14.32	0.32	2.29%	14.08	14.32	13.70	45,527
Mar 20 2024	14.00	0.04	0.29%	14.02	14.18	13.90	19,346
Mar 19 2024	13.96	0.02	0.14%	13.90	14.08	13.90	21,578
Mar 18 2024	13.94	-0.52	-3.60%	14.36	14.46	13.90	62,515
Mar 15 2024	14.46	-0.44	-2.95%	14.78	14.78	14.16	62,071
Mar 14 2024	14.90	-0.14	-0.93%	15.30	15.48	14.58	120,750
Mar 13 2024	15.04	0.24	1.62%	14.88	15.08	14.62	31,064
Mar 12 2024	14.80	0.12	0.82%	14.70	14.88	14.52	25,990
Mar 11 2024	14.68	0.16	1.10%	14.50	14.78	14.32	32,373
Mar 08 2024	14.52	-0.32	-2.16%	14.76	14.84	14.24	69,030
Mar 07 2024	14.84	0.04	0.27%	14.74	14.88	14.52	74,833
Mar 06 2024	14.80	-0.08	-0.54%	14.84	15.00	14.72	38,695
Mar 05 2024	14.88	-0.28	-1.85%	14.92	15.10	14.78	31,620
Mar 04 2024	15.16	0.12	0.80%	15.00	15.16	14.92	17,335
Mar 01 2024	15.04	0.04	0.27%	15.10	15.10	14.84	36,560
Feb 29 2024	15.00	0.02	0.13%	14.96	15.10	14.86	24,081
Feb 28 2024	14.98	-0.24	-1.58%	15.28	15.28	14.84	33,154
Feb 27 2024	15.22	-0.12	-0.78%	15.20	15.32	15.06	13,888
Feb 26 2024	15.34	0.12	0.79%	15.24	15.34	15.04	31,957
Feb 23 2024	15.22	0.02	0.13%	15.20	15.34	15.00	38,669
Feb 22 2024	15.20	-0.14	-0.91%	15.48	15.48	15.16	20,639
Feb 21 2024	15.34	0.06	0.39%	15.34	15.38	15.14	28,975
Feb 20 2024	15.28	-0.36	-2.30%	15.70	15.70	15.22	29,370
Feb 19 2024	15.64	-0.06	-0.38%	15.88	15.88	15.44	24,531
Feb 16 2024	15.70	0.34	2.21%	15.46	15.90	15.30	65,089
Feb 15 2024	15.36	0.56	3.78%	15.00	15.40	14.82	58,582
Feb 14 2024	14.80	0.08	0.54%	14.64	14.98	14.64	23,359
Feb 13 2024	14.72	-0.08	-0.54%	14.90	14.90	14.58	38,537
Feb 12 2024	14.80	0.16	1.09%	14.58	14.90	14.36	56,509
Feb 09 2024	14.64	-0.14	-0.95%	14.94	14.94	14.56	83,219
Feb 08 2024	14.78	0.04	0.27%	14.96	15.22	14.40	171,009
Feb 07 2024	14.74	-2.42	-14.10%	16.36	16.36	14.46	344,646
Feb 06 2024	17.16	0.02	0.12%	17.38	17.50	17.04	55,507
Feb 05 2024	17.14	-0.04	-0.23%	17.12	17.18	16.90	50,478
Feb 02 2024	17.18	-0.28	-1.60%	17.50	17.50	17.14	48,302
Feb 01 2024	17.46	0.06	0.34%	17.26	17.56	17.26	35,300
Jan 31 2024	17.40	0.08	0.46%	17.28	17.48	17.18	16,955
Jan 30 2024	17.32	0.20	1.17%	17.18	17.50	17.08	39,902
Jan 29 2024	17.12	0.12	0.71%	17.18	17.18	16.92	32,187
Jan 26 2024	17.00	0.36	2.16%	16.84	17.00	16.62	33,177

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions