Orsero S.p.A. (ORS.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 13.08 | 13.14 | 12.92 | 13.00 | 13.00 | 23,705 |
| 30 May 2024 | 13.00 | 13.14 | 12.82 | 13.08 | 13.08 | 32,829 |
| 29 May 2024 | 13.16 | 13.16 | 12.90 | 12.90 | 12.90 | 28,390 |
| 28 May 2024 | 12.94 | 13.24 | 12.94 | 13.06 | 13.06 | 41,621 |
| 27 May 2024 | 13.06 | 13.26 | 13.00 | 13.12 | 13.12 | 34,764 |
| 24 May 2024 | 13.00 | 13.16 | 12.94 | 13.00 | 13.00 | 28,163 |
| 23 May 2024 | 13.22 | 13.30 | 12.98 | 13.02 | 13.02 | 25,526 |
| 22 May 2024 | 13.34 | 13.42 | 13.12 | 13.20 | 13.20 | 27,694 |
| 21 May 2024 | 13.46 | 13.50 | 13.30 | 13.38 | 13.38 | 38,605 |
| 20 May 2024 | 13.22 | 13.44 | 13.22 | 13.36 | 13.36 | 18,459 |
| 17 May 2024 | 13.22 | 13.30 | 13.14 | 13.18 | 13.18 | 24,116 |
| 16 May 2024 | 13.54 | 13.56 | 13.24 | 13.24 | 13.24 | 41,050 |
| 15 May 2024 | 13.70 | 13.70 | 13.46 | 13.48 | 13.48 | 33,522 |
| 14 May 2024 | 13.56 | 13.76 | 13.36 | 13.56 | 13.56 | 36,538 |
| 13 May 2024 | 13.56 | 13.66 | 13.32 | 13.50 | 13.50 | 59,762 |
| 13 May 2024 | 0.6 Dividend | |||||
| 10 May 2024 | 13.92 | 14.20 | 13.80 | 14.02 | 13.42 | 66,240 |
| 09 May 2024 | 14.28 | 14.28 | 13.80 | 13.90 | 13.31 | 34,203 |
| 08 May 2024 | 13.58 | 14.20 | 13.56 | 14.10 | 13.50 | 67,483 |
| 07 May 2024 | 14.60 | 14.60 | 13.44 | 13.58 | 13.00 | 103,412 |
| 06 May 2024 | 14.20 | 14.42 | 14.12 | 14.32 | 13.71 | 59,233 |
| 03 May 2024 | 14.60 | 14.60 | 14.12 | 14.12 | 13.52 | 53,741 |
| 02 May 2024 | 14.50 | 14.66 | 14.34 | 14.44 | 13.82 | 24,037 |
| 30 Apr 2024 | 14.54 | 14.70 | 14.42 | 14.64 | 14.01 | 29,614 |
| 29 Apr 2024 | 14.50 | 14.56 | 14.34 | 14.54 | 13.92 | 21,167 |
| 26 Apr 2024 | 14.20 | 14.36 | 14.10 | 14.30 | 13.69 | 17,361 |
| 25 Apr 2024 | 14.10 | 14.32 | 13.94 | 14.02 | 13.42 | 17,982 |
| 24 Apr 2024 | 14.30 | 14.30 | 14.00 | 14.00 | 13.40 | 16,036 |
| 23 Apr 2024 | 13.80 | 14.34 | 13.76 | 14.20 | 13.59 | 30,419 |
| 22 Apr 2024 | 13.36 | 13.70 | 13.36 | 13.70 | 13.11 | 8,192 |
| 19 Apr 2024 | 13.62 | 13.62 | 13.38 | 13.54 | 12.96 | 9,641 |
| 18 Apr 2024 | 13.60 | 13.64 | 13.50 | 13.62 | 13.04 | 9,792 |
| 17 Apr 2024 | 13.40 | 13.68 | 13.40 | 13.48 | 12.90 | 27,347 |
| 16 Apr 2024 | 13.58 | 13.64 | 13.30 | 13.44 | 12.86 | 57,807 |
| 15 Apr 2024 | 13.68 | 13.80 | 13.62 | 13.68 | 13.09 | 28,751 |
| 12 Apr 2024 | 13.88 | 14.14 | 13.78 | 13.78 | 13.19 | 13,474 |
| 11 Apr 2024 | 14.20 | 14.26 | 13.90 | 14.02 | 13.42 | 10,999 |
| 10 Apr 2024 | 14.26 | 14.34 | 14.12 | 14.16 | 13.55 | 11,745 |
| 09 Apr 2024 | 14.20 | 14.26 | 13.92 | 14.10 | 13.50 | 30,063 |
| 08 Apr 2024 | 14.06 | 14.14 | 14.00 | 14.02 | 13.42 | 14,145 |
| 05 Apr 2024 | 14.14 | 14.14 | 13.90 | 14.00 | 13.40 | 13,848 |
| 04 Apr 2024 | 13.90 | 14.16 | 13.90 | 14.14 | 13.53 | 18,317 |
| 03 Apr 2024 | 14.16 | 14.16 | 13.96 | 14.04 | 13.44 | 16,542 |
| 02 Apr 2024 | 14.50 | 14.50 | 13.98 | 13.98 | 13.38 | 36,226 |
| 28 Mar 2024 | 14.64 | 14.64 | 14.28 | 14.32 | 13.71 | 13,648 |
| 27 Mar 2024 | 14.42 | 14.46 | 14.30 | 14.40 | 13.78 | 13,086 |
| 26 Mar 2024 | 14.38 | 14.38 | 14.00 | 14.30 | 13.69 | 22,400 |
| 25 Mar 2024 | 14.36 | 14.36 | 14.18 | 14.22 | 13.61 | 12,104 |
| 22 Mar 2024 | 14.26 | 14.42 | 14.14 | 14.26 | 13.65 | 32,155 |
| 21 Mar 2024 | 14.08 | 14.32 | 13.70 | 14.26 | 13.65 | 45,527 |
| 20 Mar 2024 | 14.02 | 14.18 | 13.90 | 13.90 | 13.31 | 19,346 |
| 19 Mar 2024 | 13.90 | 14.08 | 13.90 | 14.02 | 13.42 | 21,578 |
| 18 Mar 2024 | 14.36 | 14.46 | 13.90 | 13.92 | 13.32 | 62,515 |
| 15 Mar 2024 | 14.78 | 14.78 | 14.16 | 14.44 | 13.82 | 62,071 |
| 14 Mar 2024 | 15.30 | 15.48 | 14.58 | 14.78 | 14.15 | 120,750 |
| 13 Mar 2024 | 14.88 | 15.08 | 14.62 | 14.96 | 14.32 | 31,064 |
| 12 Mar 2024 | 14.70 | 14.88 | 14.52 | 14.74 | 14.11 | 25,990 |
| 11 Mar 2024 | 14.50 | 14.78 | 14.32 | 14.64 | 14.01 | 32,373 |
| 08 Mar 2024 | 14.76 | 14.84 | 14.24 | 14.52 | 13.90 | 69,030 |
| 07 Mar 2024 | 14.74 | 14.88 | 14.52 | 14.80 | 14.17 | 74,833 |
| 06 Mar 2024 | 14.84 | 15.00 | 14.72 | 14.74 | 14.11 | 38,695 |
| 05 Mar 2024 | 14.92 | 15.10 | 14.78 | 14.84 | 14.20 | 31,620 |
| 04 Mar 2024 | 15.00 | 15.16 | 14.92 | 15.00 | 14.36 | 17,335 |
| 01 Mar 2024 | 15.10 | 15.10 | 14.84 | 15.04 | 14.40 | 36,560 |
| 29 Feb 2024 | 14.96 | 15.10 | 14.86 | 15.00 | 14.36 | 24,081 |
| 28 Feb 2024 | 15.28 | 15.28 | 14.84 | 14.86 | 14.22 | 33,154 |
| 27 Feb 2024 | 15.20 | 15.32 | 15.06 | 15.20 | 14.55 | 13,888 |
| 26 Feb 2024 | 15.24 | 15.34 | 15.04 | 15.22 | 14.57 | 31,957 |
| 23 Feb 2024 | 15.20 | 15.34 | 15.00 | 15.22 | 14.57 | 38,669 |
| 22 Feb 2024 | 15.48 | 15.48 | 15.16 | 15.22 | 14.57 | 20,639 |
| 21 Feb 2024 | 15.34 | 15.38 | 15.14 | 15.28 | 14.63 | 28,975 |
| 20 Feb 2024 | 15.70 | 15.70 | 15.22 | 15.22 | 14.57 | 29,370 |
| 19 Feb 2024 | 15.88 | 15.88 | 15.44 | 15.52 | 14.86 | 24,531 |
| 16 Feb 2024 | 15.46 | 15.90 | 15.30 | 15.68 | 15.01 | 65,089 |
| 15 Feb 2024 | 15.00 | 15.40 | 14.82 | 15.34 | 14.68 | 58,582 |
| 14 Feb 2024 | 14.64 | 14.98 | 14.64 | 14.80 | 14.17 | 23,359 |
| 13 Feb 2024 | 14.90 | 14.90 | 14.58 | 14.80 | 14.17 | 38,537 |
| 12 Feb 2024 | 14.58 | 14.90 | 14.36 | 14.82 | 14.19 | 56,509 |
| 09 Feb 2024 | 14.94 | 14.94 | 14.56 | 14.56 | 13.94 | 83,219 |
| 08 Feb 2024 | 14.96 | 15.22 | 14.40 | 14.88 | 14.24 | 171,009 |
| 07 Feb 2024 | 16.36 | 16.36 | 14.46 | 14.68 | 14.05 | 344,646 |
| 06 Feb 2024 | 17.38 | 17.50 | 17.04 | 17.22 | 16.48 | 55,507 |
| 05 Feb 2024 | 17.12 | 17.18 | 16.90 | 17.16 | 16.43 | 50,478 |
| 02 Feb 2024 | 17.50 | 17.50 | 17.12 | 17.12 | 16.39 | 48,302 |
| 01 Feb 2024 | 17.26 | 17.56 | 17.26 | 17.46 | 16.71 | 35,300 |
| 31 Jan 2024 | 17.28 | 17.48 | 17.18 | 17.38 | 16.64 | 16,955 |
| 30 Jan 2024 | 17.18 | 17.50 | 17.08 | 17.28 | 16.54 | 39,902 |
| 29 Jan 2024 | 17.18 | 17.18 | 16.92 | 17.06 | 16.33 | 32,187 |
| 26 Jan 2024 | 16.84 | 17.00 | 16.62 | 16.98 | 16.25 | 33,177 |
| 25 Jan 2024 | 16.66 | 16.80 | 16.50 | 16.62 | 15.91 | 40,961 |
| 24 Jan 2024 | 16.76 | 16.88 | 16.68 | 16.88 | 16.16 | 68,523 |
| 23 Jan 2024 | 16.62 | 16.90 | 16.58 | 16.80 | 16.08 | 78,053 |
| 22 Jan 2024 | 16.30 | 16.56 | 16.30 | 16.46 | 15.76 | 12,502 |
| 19 Jan 2024 | 16.42 | 16.58 | 16.26 | 16.26 | 15.56 | 11,364 |
| 18 Jan 2024 | 16.32 | 16.48 | 16.18 | 16.42 | 15.72 | 68,033 |
| 17 Jan 2024 | 16.26 | 16.40 | 16.04 | 16.34 | 15.64 | 70,445 |
| 16 Jan 2024 | 16.94 | 16.94 | 16.38 | 16.44 | 15.74 | 48,451 |
| 15 Jan 2024 | 17.14 | 17.14 | 16.90 | 16.92 | 16.20 | 21,245 |
| 12 Jan 2024 | 17.02 | 17.16 | 16.96 | 17.00 | 16.27 | 11,145 |
| 11 Jan 2024 | 17.08 | 17.16 | 16.86 | 16.90 | 16.18 | 21,054 |
| *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.