Optare Solutions SA OPTS
BME · Spain · Technology Services
€7.000.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-09-29 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-09-28 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 200 |
| 2026-09-25 | €7.00 | +2.19% | €7.00 | €7.00 | €7.00 | 200 |
| 2026-09-24 | €6.85 | -2.84% | €6.85 | €6.85 | €6.85 | 300 |
| 2026-09-23 | €7.05 | 0.00% | €7.05 | €7.05 | €7.05 | 0 |
| 2026-09-22 | €7.05 | 0.00% | €7.05 | €7.05 | €7.05 | 0 |
| 2026-09-21 | €7.05 | 0.00% | €7.05 | €7.05 | €7.05 | 0 |
| 2026-09-18 | €7.05 | +0.71% | €7.05 | €7.05 | €7.05 | 200 |
| 2026-09-17 | €7.00 | +2.19% | €7.00 | €7.00 | €7.00 | 201 |
| 2026-09-16 | €6.85 | -2.14% | €6.85 | €6.85 | €6.85 | 730 |
| 2026-09-15 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-09-14 | €7.00 | -2.10% | €7.00 | €7.00 | €7.00 | 715 |
| 2026-09-11 | €7.15 | 0.00% | €7.15 | €7.15 | €7.15 | 0 |
| 2026-09-10 | €7.15 | 0.00% | €7.15 | €7.15 | €7.15 | 0 |
| 2026-09-09 | €7.15 | 0.00% | €7.15 | €7.15 | €7.15 | 0 |
| 2026-09-08 | €7.15 | 0.00% | €7.15 | €7.15 | €7.15 | 0 |
| 2026-09-07 | €7.15 | -1.38% | €7.15 | €7.15 | €7.15 | 500 |
| 2026-09-04 | €7.25 | 0.00% | €7.25 | €7.25 | €7.25 | 0 |
| 2026-09-03 | €7.25 | 0.00% | €7.25 | €7.25 | €7.25 | 0 |
| 2026-09-02 | €7.25 | -3.33% | €7.25 | €7.25 | €7.25 | 400 |
| 2026-09-01 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-31 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-28 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-27 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-26 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-25 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-24 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-21 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-20 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-19 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-18 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-17 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-14 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-13 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-12 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-11 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-10 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-07 | €7.50 | +2.04% | €7.50 | €7.50 | €7.50 | 202 |
| 2026-08-06 | €7.35 | +2.80% | €7.35 | €7.35 | €7.35 | 205 |
| 2026-08-05 | €7.15 | 0.00% | €7.15 | €7.15 | €7.15 | 0 |
| 2026-08-04 | €7.15 | 0.00% | €7.15 | €7.15 | €7.15 | 0 |
| 2026-08-03 | €7.15 | -2.05% | €7.15 | €7.15 | €7.15 | 287 |
| 2026-07-31 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-30 | €7.30 | 0.00% | €7.00 | €7.00 | €7.00 | 100 |
| 2026-07-29 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-28 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-27 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-24 | €7.30 | 0.00% | €7.00 | €7.00 | €7.00 | 190 |
| 2026-07-23 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-22 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-21 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-20 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-17 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-16 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-15 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-14 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-13 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-10 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-09 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-08 | €7.30 | 0.00% | €7.00 | €7.00 | €7.00 | 190 |
| 2026-07-07 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-06 | €7.30 | 0.00% | €7.35 | €7.35 | €7.35 | 83 |
| 2026-07-03 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-02 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-01 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-06-30 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-06-29 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-06-26 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-06-25 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-06-24 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-06-23 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-06-22 | €7.30 | +1.39% | €7.30 | €7.30 | €7.30 | 200 |
| 2026-06-19 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 0 |
| 2026-06-18 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 0 |
| 2026-06-17 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 0 |
| 2026-06-16 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 0 |
| 2026-06-15 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 0 |
| 2026-06-12 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 0 |
| 2026-06-11 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 0 |
| 2026-06-10 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 0 |
| 2026-06-09 | €7.20 | +2.13% | €6.90 | €7.20 | €6.90 | 390 |
| 2026-06-08 | €7.05 | 0.00% | €7.05 | €7.05 | €7.05 | 0 |
| 2026-06-05 | €7.05 | 0.00% | €7.05 | €7.05 | €7.05 | 0 |
| 2026-06-04 | €7.05 | -4.08% | €7.05 | €7.05 | €7.05 | 935 |
| 2026-06-03 | €7.35 | 0.00% | €7.35 | €7.35 | €7.35 | 0 |
| 2026-06-02 | €7.35 | 0.00% | €7.35 | €7.35 | €7.35 | 0 |
| 2026-06-01 | €7.35 | 0.00% | €7.35 | €7.35 | €7.35 | 0 |
| 2026-05-29 | €7.35 | 0.00% | €7.35 | €7.35 | €7.35 | 0 |
| 2026-05-28 | €7.35 | 0.00% | €7.35 | €7.35 | €7.35 | 0 |