Orsero S.p.A. (ORS.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 03:26PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 14.28 | 14.28 | 13.80 | 13.86 | 13.86 | 23,101 |
| 08 May 2024 | 13.58 | 14.20 | 13.56 | 14.10 | 14.10 | 67,483 |
| 07 May 2024 | 14.60 | 14.60 | 13.44 | 13.58 | 13.58 | 103,412 |
| 06 May 2024 | 14.20 | 14.42 | 14.12 | 14.32 | 14.32 | 59,233 |
| 03 May 2024 | 14.60 | 14.60 | 14.12 | 14.12 | 14.12 | 53,741 |
| 02 May 2024 | 14.50 | 14.66 | 14.34 | 14.44 | 14.44 | 24,037 |
| 30 Apr 2024 | 14.54 | 14.70 | 14.42 | 14.64 | 14.64 | 29,614 |
| 29 Apr 2024 | 14.50 | 14.56 | 14.34 | 14.54 | 14.54 | 21,167 |
| 26 Apr 2024 | 14.20 | 14.36 | 14.10 | 14.30 | 14.30 | 17,361 |
| 25 Apr 2024 | 14.10 | 14.32 | 13.94 | 14.02 | 14.02 | 17,982 |
| 24 Apr 2024 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | 16,036 |
| 23 Apr 2024 | 13.80 | 14.34 | 13.76 | 14.20 | 14.20 | 30,419 |
| 22 Apr 2024 | 13.36 | 13.70 | 13.36 | 13.70 | 13.70 | 8,192 |
| 19 Apr 2024 | 13.62 | 13.62 | 13.38 | 13.54 | 13.54 | 9,641 |
| 18 Apr 2024 | 13.60 | 13.64 | 13.50 | 13.62 | 13.62 | 9,792 |
| 17 Apr 2024 | 13.40 | 13.68 | 13.40 | 13.48 | 13.48 | 27,347 |
| 16 Apr 2024 | 13.58 | 13.64 | 13.30 | 13.44 | 13.44 | 57,807 |
| 15 Apr 2024 | 13.68 | 13.80 | 13.62 | 13.68 | 13.68 | 28,751 |
| 12 Apr 2024 | 13.88 | 14.14 | 13.78 | 13.78 | 13.78 | 13,474 |
| 11 Apr 2024 | 14.20 | 14.26 | 13.90 | 14.02 | 14.02 | 10,999 |
| 10 Apr 2024 | 14.26 | 14.34 | 14.12 | 14.16 | 14.16 | 11,745 |
| 09 Apr 2024 | 14.20 | 14.26 | 13.92 | 14.10 | 14.10 | 30,063 |
| 08 Apr 2024 | 14.06 | 14.14 | 14.00 | 14.02 | 14.02 | 14,145 |
| 05 Apr 2024 | 14.14 | 14.14 | 13.90 | 14.00 | 14.00 | 13,848 |
| 04 Apr 2024 | 13.90 | 14.16 | 13.90 | 14.14 | 14.14 | 18,317 |
| 03 Apr 2024 | 14.16 | 14.16 | 13.96 | 14.04 | 14.04 | 16,542 |
| 02 Apr 2024 | 14.50 | 14.50 | 13.98 | 13.98 | 13.98 | 36,226 |
| 28 Mar 2024 | 14.64 | 14.64 | 14.28 | 14.32 | 14.32 | 13,648 |
| 27 Mar 2024 | 14.42 | 14.46 | 14.30 | 14.40 | 14.40 | 13,086 |
| 26 Mar 2024 | 14.38 | 14.38 | 14.00 | 14.30 | 14.30 | 22,400 |
| 25 Mar 2024 | 14.36 | 14.36 | 14.18 | 14.22 | 14.22 | 12,104 |
| 22 Mar 2024 | 14.26 | 14.42 | 14.14 | 14.26 | 14.26 | 32,155 |
| 21 Mar 2024 | 14.08 | 14.32 | 13.70 | 14.26 | 14.26 | 45,527 |
| 20 Mar 2024 | 14.02 | 14.18 | 13.90 | 13.90 | 13.90 | 19,346 |
| 19 Mar 2024 | 13.90 | 14.08 | 13.90 | 14.02 | 14.02 | 21,578 |
| 18 Mar 2024 | 14.36 | 14.46 | 13.90 | 13.92 | 13.92 | 62,515 |
| 15 Mar 2024 | 14.78 | 14.78 | 14.16 | 14.44 | 14.44 | 62,071 |
| 14 Mar 2024 | 15.30 | 15.48 | 14.58 | 14.78 | 14.78 | 120,750 |
| 13 Mar 2024 | 14.88 | 15.08 | 14.62 | 14.96 | 14.96 | 31,064 |
| 12 Mar 2024 | 14.70 | 14.88 | 14.52 | 14.74 | 14.74 | 25,990 |
| 11 Mar 2024 | 14.50 | 14.78 | 14.32 | 14.64 | 14.64 | 32,373 |
| 08 Mar 2024 | 14.76 | 14.84 | 14.24 | 14.52 | 14.52 | 69,030 |
| 07 Mar 2024 | 14.74 | 14.88 | 14.52 | 14.80 | 14.80 | 74,833 |
| 06 Mar 2024 | 14.84 | 15.00 | 14.72 | 14.74 | 14.74 | 38,695 |
| 05 Mar 2024 | 14.92 | 15.10 | 14.78 | 14.84 | 14.84 | 31,620 |
| 04 Mar 2024 | 15.00 | 15.16 | 14.92 | 15.00 | 15.00 | 17,335 |
| 01 Mar 2024 | 15.10 | 15.10 | 14.84 | 15.04 | 15.04 | 36,560 |
| 29 Feb 2024 | 14.96 | 15.10 | 14.86 | 15.00 | 15.00 | 24,081 |
| 28 Feb 2024 | 15.28 | 15.28 | 14.84 | 14.86 | 14.86 | 33,154 |
| 27 Feb 2024 | 15.20 | 15.32 | 15.06 | 15.20 | 15.20 | 13,888 |
| 26 Feb 2024 | 15.24 | 15.34 | 15.04 | 15.22 | 15.22 | 31,957 |
| 23 Feb 2024 | 15.20 | 15.34 | 15.00 | 15.22 | 15.22 | 38,669 |
| 22 Feb 2024 | 15.48 | 15.48 | 15.16 | 15.22 | 15.22 | 20,639 |
| 21 Feb 2024 | 15.34 | 15.38 | 15.14 | 15.28 | 15.28 | 28,975 |
| 20 Feb 2024 | 15.70 | 15.70 | 15.22 | 15.22 | 15.22 | 29,370 |
| 19 Feb 2024 | 15.88 | 15.88 | 15.44 | 15.52 | 15.52 | 24,531 |
| 16 Feb 2024 | 15.46 | 15.90 | 15.30 | 15.68 | 15.68 | 65,089 |
| 15 Feb 2024 | 15.00 | 15.40 | 14.82 | 15.34 | 15.34 | 58,582 |
| 14 Feb 2024 | 14.64 | 14.98 | 14.64 | 14.80 | 14.80 | 23,359 |
| 13 Feb 2024 | 14.90 | 14.90 | 14.58 | 14.80 | 14.80 | 38,537 |
| 12 Feb 2024 | 14.58 | 14.90 | 14.36 | 14.82 | 14.82 | 56,509 |
| 09 Feb 2024 | 14.94 | 14.94 | 14.56 | 14.56 | 14.56 | 83,219 |
| 08 Feb 2024 | 14.96 | 15.22 | 14.40 | 14.88 | 14.88 | 171,009 |
| 07 Feb 2024 | 16.36 | 16.36 | 14.46 | 14.68 | 14.68 | 344,646 |
| 06 Feb 2024 | 17.38 | 17.50 | 17.04 | 17.22 | 17.22 | 55,507 |
| 05 Feb 2024 | 17.12 | 17.18 | 16.90 | 17.16 | 17.16 | 50,478 |
| 02 Feb 2024 | 17.50 | 17.50 | 17.12 | 17.12 | 17.12 | 48,302 |
| 01 Feb 2024 | 17.26 | 17.56 | 17.26 | 17.46 | 17.46 | 35,300 |
| 31 Jan 2024 | 17.28 | 17.48 | 17.18 | 17.38 | 17.38 | 16,955 |
| 30 Jan 2024 | 17.18 | 17.50 | 17.08 | 17.28 | 17.28 | 39,902 |
| 29 Jan 2024 | 17.18 | 17.18 | 16.92 | 17.06 | 17.06 | 32,187 |
| 26 Jan 2024 | 16.84 | 17.00 | 16.62 | 16.98 | 16.98 | 33,177 |
| 25 Jan 2024 | 16.66 | 16.80 | 16.50 | 16.62 | 16.62 | 40,961 |
| 24 Jan 2024 | 16.76 | 16.88 | 16.68 | 16.88 | 16.88 | 68,523 |
| 23 Jan 2024 | 16.62 | 16.90 | 16.58 | 16.80 | 16.80 | 78,053 |
| 22 Jan 2024 | 16.30 | 16.56 | 16.30 | 16.46 | 16.46 | 12,502 |
| 19 Jan 2024 | 16.42 | 16.58 | 16.26 | 16.26 | 16.26 | 11,364 |
| 18 Jan 2024 | 16.32 | 16.48 | 16.18 | 16.42 | 16.42 | 68,033 |
| 17 Jan 2024 | 16.26 | 16.40 | 16.04 | 16.34 | 16.34 | 70,445 |
| 16 Jan 2024 | 16.94 | 16.94 | 16.38 | 16.44 | 16.44 | 48,451 |
| 15 Jan 2024 | 17.14 | 17.14 | 16.90 | 16.92 | 16.92 | 21,245 |
| 12 Jan 2024 | 17.02 | 17.16 | 16.96 | 17.00 | 17.00 | 11,145 |
| 11 Jan 2024 | 17.08 | 17.16 | 16.86 | 16.90 | 16.90 | 21,054 |
| 10 Jan 2024 | 17.06 | 17.08 | 16.88 | 17.08 | 17.08 | 11,835 |
| 09 Jan 2024 | 17.18 | 17.28 | 16.96 | 17.10 | 17.10 | 39,753 |
| 08 Jan 2024 | 16.98 | 17.14 | 16.88 | 17.02 | 17.02 | 26,720 |
| 05 Jan 2024 | 16.94 | 16.96 | 16.76 | 16.92 | 16.92 | 8,388 |
| 04 Jan 2024 | 16.70 | 16.94 | 16.70 | 16.90 | 16.90 | 14,314 |
| 03 Jan 2024 | 17.20 | 17.20 | 16.68 | 16.70 | 16.70 | 19,321 |
| 02 Jan 2024 | 17.08 | 17.20 | 16.96 | 17.06 | 17.06 | 26,041 |
| 29 Dec 2023 | 17.18 | 17.18 | 16.96 | 16.96 | 16.96 | 21,315 |
| 28 Dec 2023 | 17.16 | 17.42 | 17.10 | 17.18 | 17.18 | 43,652 |
| 27 Dec 2023 | 16.90 | 17.18 | 16.82 | 17.16 | 17.16 | 27,460 |
| 22 Dec 2023 | 16.92 | 17.08 | 16.80 | 16.96 | 16.96 | 32,330 |
| 21 Dec 2023 | 16.70 | 16.78 | 16.58 | 16.72 | 16.72 | 15,969 |
| 20 Dec 2023 | 16.42 | 16.72 | 16.40 | 16.62 | 16.62 | 14,072 |
| 19 Dec 2023 | 16.32 | 16.80 | 16.32 | 16.64 | 16.64 | 30,886 |
| 18 Dec 2023 | 16.80 | 16.80 | 16.16 | 16.32 | 16.32 | 28,135 |
| 15 Dec 2023 | 16.16 | 16.68 | 16.14 | 16.68 | 16.68 | 50,217 |
| 14 Dec 2023 | 16.14 | 16.34 | 15.82 | 16.26 | 16.26 | 35,005 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.