Optare Solutions, S.A. (OPTS) Price History
Daily open, high, low, close and volume for Optare Solutions, S.A. (OPTS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €6.95 | €6.95 | €6.95 | €6.80 | 22 |
| 2026-10-08 | €6.80 | €6.80 | €6.80 | €6.80 | 0 |
| 2026-10-07 | €6.80 | €6.80 | €6.80 | €6.80 | 227 |
| 2026-10-06 | €7.00 | €7.00 | €7.00 | €7.00 | 0 |
| 2026-10-05 | €6.90 | €6.90 | €6.90 | €7.00 | 110 |
| 2026-10-02 | €7.00 | €7.00 | €7.00 | €7.00 | 0 |
| 2026-10-01 | €7.00 | €7.00 | €7.00 | €7.00 | 0 |
| 2026-09-30 | €7.00 | €7.00 | €7.00 | €7.00 | 0 |
| 2026-09-29 | €7.00 | €7.00 | €7.00 | €7.00 | 0 |
| 2026-09-28 | €7.00 | €7.00 | €7.00 | €7.00 | 200 |
| 2026-09-25 | €7.00 | €7.00 | €7.00 | €7.00 | 200 |
| 2026-09-24 | €6.85 | €6.85 | €6.85 | €6.85 | 300 |
| 2026-09-23 | €7.05 | €7.05 | €7.05 | €7.05 | 0 |
| 2026-09-22 | €7.05 | €7.05 | €7.05 | €7.05 | 0 |
| 2026-09-21 | €7.05 | €7.05 | €7.05 | €7.05 | 0 |
| 2026-09-18 | €7.05 | €7.05 | €7.05 | €7.05 | 200 |
| 2026-09-17 | €7.00 | €7.00 | €7.00 | €7.00 | 201 |
| 2026-09-16 | €6.85 | €6.85 | €6.85 | €6.85 | 730 |
| 2026-09-15 | €7.00 | €7.00 | €7.00 | €7.00 | 0 |
| 2026-09-14 | €7.00 | €7.00 | €7.00 | €7.00 | 715 |
| 2026-09-11 | €7.15 | €7.15 | €7.15 | €7.15 | 0 |
| 2026-09-10 | €7.15 | €7.15 | €7.15 | €7.15 | 0 |
| 2026-09-09 | €7.15 | €7.15 | €7.15 | €7.15 | 0 |
| 2026-09-08 | €7.15 | €7.15 | €7.15 | €7.15 | 0 |
| 2026-09-07 | €7.15 | €7.15 | €7.15 | €7.15 | 500 |
| 2026-09-04 | €7.25 | €7.25 | €7.25 | €7.25 | 0 |
| 2026-09-03 | €7.25 | €7.25 | €7.25 | €7.25 | 0 |
| 2026-09-02 | €7.25 | €7.25 | €7.25 | €7.25 | 400 |
| 2026-09-01 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-31 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-28 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-27 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-26 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-25 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-24 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-21 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-20 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-19 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-18 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-17 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-14 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-13 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-12 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-11 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-10 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2026-08-07 | €7.50 | €7.50 | €7.50 | €7.50 | 202 |
| 2026-08-06 | €7.35 | €7.35 | €7.35 | €7.35 | 205 |
| 2026-08-05 | €7.15 | €7.15 | €7.15 | €7.15 | 0 |
| 2026-08-04 | €7.15 | €7.15 | €7.15 | €7.15 | 0 |
| 2026-08-03 | €7.15 | €7.15 | €7.15 | €7.15 | 287 |
| 2026-07-31 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-30 | €7.00 | €7.00 | €7.00 | €7.30 | 100 |
| 2026-07-29 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-28 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-27 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-24 | €7.00 | €7.00 | €7.00 | €7.30 | 190 |
| 2026-07-23 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-22 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-21 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-20 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-17 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-16 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-15 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-14 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-13 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-10 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-09 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-08 | €7.00 | €7.00 | €7.00 | €7.30 | 190 |
| 2026-07-07 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-06 | €7.35 | €7.35 | €7.35 | €7.30 | 83 |
| 2026-07-03 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-02 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-07-01 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-06-30 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-06-29 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-06-26 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-06-25 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-06-24 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-06-23 | €7.30 | €7.30 | €7.30 | €7.30 | 0 |
| 2026-06-22 | €7.30 | €7.30 | €7.30 | €7.30 | 200 |
| 2026-06-19 | €7.20 | €7.20 | €7.20 | €7.20 | 0 |
| 2026-06-18 | €7.20 | €7.20 | €7.20 | €7.20 | 0 |
| 2026-06-17 | €7.20 | €7.20 | €7.20 | €7.20 | 0 |
| 2026-06-16 | €7.20 | €7.20 | €7.20 | €7.20 | 0 |
| 2026-06-15 | €7.20 | €7.20 | €7.20 | €7.20 | 0 |
| 2026-06-12 | €7.20 | €7.20 | €7.20 | €7.20 | 0 |
| 2026-06-11 | €7.20 | €7.20 | €7.20 | €7.20 | 0 |
| 2026-06-10 | €7.20 | €7.20 | €7.20 | €7.20 | 0 |
| 2026-06-09 | €6.90 | €7.20 | €6.90 | €7.20 | 390 |
| 2026-06-08 | €7.05 | €7.05 | €7.05 | €7.05 | 0 |
| 2026-06-05 | €7.05 | €7.05 | €7.05 | €7.05 | 0 |
| 2026-06-04 | €7.05 | €7.05 | €7.05 | €7.05 | 935 |
| 2026-06-03 | €7.35 | €7.35 | €7.35 | €7.35 | 0 |
| 2026-06-02 | €7.35 | €7.35 | €7.35 | €7.35 | 0 |
| 2026-06-01 | €7.35 | €7.35 | €7.35 | €7.35 | 0 |
| 2026-05-29 | €7.35 | €7.35 | €7.35 | €7.35 | 0 |
| 2026-05-28 | €7.35 | €7.35 | €7.35 | €7.35 | 0 |
| 2026-05-27 | €7.35 | €7.35 | €7.35 | €7.35 | 0 |
| 2026-05-26 | €7.35 | €7.35 | €7.35 | €7.35 | 0 |
| 2026-05-25 | €7.35 | €7.35 | €7.35 | €7.35 | 0 |
| 2026-05-22 | €7.35 | €7.35 | €7.35 | €7.35 | 550 |
| 2026-05-21 | €7.25 | €7.25 | €7.25 | €7.25 | 0 |
| 2026-05-20 | €7.25 | €7.25 | €7.25 | €7.25 | 697 |
| 2026-05-19 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-05-18 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-05-15 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-05-14 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-05-13 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-05-12 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-05-11 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-05-08 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-05-07 | €7.40 | €7.40 | €7.40 | €7.55 | 20 |
| 2026-05-06 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-05-05 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-05-04 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-04-30 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-04-29 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-04-28 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-04-27 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-04-24 | €7.55 | €7.55 | €7.55 | €7.55 | 210 |
| 2026-04-23 | €7.25 | €7.25 | €7.25 | €7.25 | 507 |
| 2026-04-22 | €7.60 | €7.60 | €7.60 | €7.60 | 0 |
| 2026-04-21 | €7.25 | €7.25 | €7.25 | €7.60 | 167 |
| 2026-04-20 | €7.25 | €7.60 | €7.25 | €7.60 | 190 |
| 2026-04-17 | €7.50 | €7.50 | €7.50 | €7.60 | 170 |
| 2026-04-16 | €7.60 | €7.60 | €7.60 | €7.60 | 501 |
| 2026-04-15 | €7.60 | €7.60 | €7.60 | €7.60 | 0 |
| 2026-04-14 | €7.60 | €7.60 | €7.60 | €7.60 | 0 |
| 2026-04-13 | €7.60 | €7.60 | €7.60 | €7.60 | 0 |
| 2026-04-10 | €7.60 | €7.60 | €7.60 | €7.60 | 0 |
| 2026-04-09 | €7.60 | €7.60 | €7.60 | €7.60 | 0 |
| 2026-04-08 | €7.60 | €7.60 | €7.60 | €7.60 | 0 |
| 2026-04-07 | €7.60 | €7.60 | €7.60 | €7.60 | 0 |
| 2026-04-02 | €7.60 | €7.60 | €7.60 | €7.60 | 20 |
| 2026-04-01 | €7.60 | €7.60 | €7.60 | €7.60 | 0 |
| 2026-03-31 | €7.60 | €7.60 | €7.60 | €7.60 | 0 |
| 2026-03-30 | €7.60 | €7.60 | €7.60 | €7.60 | 0 |
| 2026-03-27 | €7.60 | €7.60 | €7.60 | €7.60 | 0 |
| 2026-03-26 | €7.60 | €7.60 | €7.60 | €7.60 | 200 |
| 2026-03-25 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-03-24 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-03-23 | €7.55 | €7.55 | €7.55 | €7.55 | 210 |
| 2026-03-20 | €7.45 | €7.45 | €7.45 | €7.45 | 0 |
| 2026-03-19 | €7.45 | €7.45 | €7.45 | €7.45 | 0 |
| 2026-03-18 | €7.45 | €7.45 | €7.45 | €7.45 | 210 |
| 2026-03-17 | €7.45 | €7.45 | €7.45 | €7.45 | 150 |
| 2026-03-16 | €7.45 | €7.45 | €7.45 | €7.45 | 210 |
| 2026-03-13 | €7.35 | €7.35 | €7.35 | €7.35 | 400 |
| 2026-03-12 | €7.25 | €7.25 | €7.25 | €7.25 | 0 |
| 2026-03-11 | €7.25 | €7.25 | €7.25 | €7.25 | 250 |
| 2026-03-10 | €7.10 | €7.10 | €7.10 | €7.15 | 149 |
| 2026-03-09 | €7.10 | €7.10 | €7.10 | €7.15 | 199 |
| 2026-03-06 | €7.15 | €7.15 | €7.15 | €7.15 | 0 |
| 2026-03-05 | €7.15 | €7.15 | €7.15 | €7.15 | 0 |
| 2026-03-04 | €7.15 | €7.15 | €7.15 | €7.15 | 0 |
| 2026-03-03 | €7.15 | €7.15 | €7.15 | €7.15 | 200 |
| 2026-03-02 | €7.00 | €7.00 | €7.00 | €7.00 | 700 |
| 2026-02-27 | €7.20 | €7.20 | €7.20 | €7.20 | 0 |
| 2026-02-26 | €7.20 | €7.20 | €7.20 | €7.20 | 0 |
| 2026-02-25 | €7.20 | €7.20 | €7.20 | €7.20 | 2,405 |
| 2026-02-24 | €7.00 | €7.00 | €7.00 | €7.00 | 2,485 |
| 2026-02-23 | €7.10 | €7.10 | €7.10 | €7.10 | 281 |
| 2026-02-20 | €7.25 | €7.25 | €7.25 | €7.25 | 900 |
| 2026-02-19 | €7.45 | €7.45 | €7.45 | €7.45 | 0 |
| 2026-02-18 | €7.45 | €7.45 | €7.45 | €7.45 | 0 |
| 2026-02-17 | €7.45 | €7.45 | €7.45 | €7.45 | 0 |
| 2026-02-16 | €7.45 | €7.45 | €7.45 | €7.45 | 0 |
| 2026-02-13 | €7.45 | €7.45 | €7.45 | €7.45 | 0 |
| 2026-02-12 | €7.45 | €7.45 | €7.45 | €7.45 | 0 |
| 2026-02-11 | €7.45 | €7.45 | €7.45 | €7.45 | 0 |
| 2026-02-10 | €7.45 | €7.45 | €7.45 | €7.45 | 200 |
| 2026-02-09 | €7.25 | €7.25 | €7.25 | €7.25 | 975 |
| 2026-02-06 | €7.50 | €7.50 | €7.40 | €7.40 | 300 |
| 2026-02-05 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-02-04 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-02-03 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-02-02 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-01-30 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-01-29 | €7.55 | €7.55 | €7.55 | €7.55 | 0 |
| 2026-01-28 | €7.55 | €7.55 | €7.55 | €7.55 | 280 |
| 2026-01-27 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2026-01-26 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2026-01-23 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2026-01-22 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2026-01-21 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2026-01-20 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2026-01-19 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2026-01-16 | €7.40 | €7.40 | €7.40 | €7.40 | 300 |
| 2026-01-15 | €7.35 | €7.35 | €7.35 | €7.35 | 0 |
| 2026-01-14 | €7.35 | €7.35 | €7.35 | €7.35 | 0 |
| 2026-01-13 | €7.35 | €7.35 | €7.35 | €7.35 | 200 |
| 2026-01-12 | €7.25 | €7.25 | €7.25 | €7.25 | 0 |
| 2026-01-09 | €7.25 | €7.25 | €7.25 | €7.25 | 200 |
| 2026-01-08 | €7.10 | €7.10 | €7.10 | €7.10 | 300 |
| 2026-01-07 | €6.95 | €6.95 | €6.95 | €6.95 | 574 |
| 2026-01-06 | €7.10 | €7.10 | €7.10 | €7.10 | 200 |
| 2026-01-05 | €6.95 | €6.95 | €6.95 | €6.95 | 220 |
| 2026-01-02 | €6.80 | €6.80 | €6.80 | €6.80 | 736 |
| 2025-12-31 | €6.65 | €6.65 | €6.65 | €6.65 | 200 |
| 2025-12-30 | €6.30 | €6.50 | €6.30 | €6.50 | 373 |
| 2025-12-29 | €6.45 | €6.45 | €6.45 | €6.40 | 90 |
| 2025-12-24 | €6.40 | €6.40 | €6.40 | €6.40 | 0 |
| 2025-12-23 | €6.45 | €6.45 | €6.45 | €6.40 | 20 |
| 2025-12-22 | €6.40 | €6.40 | €6.40 | €6.40 | 784 |
| 2025-12-19 | €6.60 | €6.60 | €6.60 | €6.60 | 500 |
| 2025-12-18 | €6.50 | €6.50 | €6.50 | €6.50 | 0 |
| 2025-12-17 | €6.50 | €6.50 | €6.50 | €6.50 | 770 |
| 2025-12-16 | €6.30 | €6.30 | €6.30 | €6.30 | 1,351 |
| 2025-12-15 | €6.30 | €6.30 | €6.30 | €6.15 | 90 |
| 2025-12-12 | €6.15 | €6.15 | €6.15 | €6.15 | 400 |
| 2025-12-11 | €6.00 | €6.00 | €6.00 | €6.00 | 380 |
| 2025-12-10 | €6.10 | €6.10 | €6.10 | €6.10 | 0 |
| 2025-12-09 | €6.10 | €6.10 | €6.10 | €6.10 | 0 |
| 2025-12-08 | €6.10 | €6.10 | €6.10 | €6.10 | 823 |
| 2025-12-05 | €6.30 | €6.30 | €6.30 | €6.30 | 0 |
| 2025-12-04 | €6.30 | €6.30 | €6.30 | €6.30 | 0 |
| 2025-12-03 | €6.30 | €6.30 | €6.30 | €6.30 | 0 |
| 2025-12-02 | €6.30 | €6.30 | €6.30 | €6.30 | 200 |
| 2025-12-01 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2025-11-28 | €6.30 | €6.30 | €6.30 | €6.20 | 153 |
| 2025-11-27 | €6.20 | €6.20 | €6.20 | €6.20 | 574 |
| 2025-11-26 | €6.30 | €6.30 | €6.30 | €6.30 | 0 |
| 2025-11-25 | €6.30 | €6.30 | €6.30 | €6.30 | 305 |
| 2025-11-24 | €6.45 | €6.45 | €6.45 | €6.45 | 0 |
| 2025-11-21 | €6.45 | €6.45 | €6.45 | €6.45 | 0 |
| 2025-11-20 | €6.45 | €6.45 | €6.45 | €6.45 | 500 |
| 2025-11-19 | €6.60 | €6.60 | €6.60 | €6.60 | 0 |
| 2025-11-18 | €6.60 | €6.60 | €6.60 | €6.60 | 0 |
| 2025-11-17 | €6.60 | €6.60 | €6.60 | €6.60 | 758 |
| 2025-11-14 | €6.75 | €6.75 | €6.75 | €6.75 | 512 |
| 2025-11-13 | €6.90 | €6.90 | €6.90 | €6.90 | 0 |
| 2025-11-12 | €6.90 | €6.90 | €6.90 | €6.90 | 0 |
| 2025-11-11 | €6.90 | €6.90 | €6.90 | €6.90 | 0 |
| 2025-11-10 | €6.90 | €6.90 | €6.90 | €6.90 | 225 |
| 2025-11-07 | €6.90 | €6.90 | €6.90 | €6.90 | 0 |
| 2025-11-06 | €6.90 | €6.90 | €6.90 | €6.90 | 510 |
| 2025-11-05 | €6.80 | €6.80 | €6.80 | €6.80 | 0 |
| 2025-11-04 | €6.80 | €6.80 | €6.80 | €6.80 | 0 |
| 2025-11-03 | €6.80 | €6.80 | €6.80 | €6.80 | 0 |
| 2025-10-31 | €6.80 | €6.80 | €6.80 | €6.80 | 0 |
| 2025-10-30 | €6.95 | €6.95 | €6.95 | €6.80 | 21 |
| 2025-10-29 | €6.80 | €6.80 | €6.80 | €6.80 | 200 |
| 2025-10-28 | €6.60 | €6.60 | €6.60 | €6.60 | 331 |
| 2025-10-27 | €6.90 | €6.90 | €6.70 | €6.70 | 1,473 |
| 2025-10-24 | €7.05 | €7.05 | €7.05 | €7.05 | 575 |
| 2025-10-23 | €7.25 | €7.25 | €7.25 | €7.25 | 0 |
| 2025-10-22 | €7.25 | €7.25 | €7.25 | €7.25 | 0 |
| 2025-10-21 | €7.25 | €7.25 | €7.25 | €7.25 | 0 |
| 2025-10-20 | €7.25 | €7.25 | €7.25 | €7.25 | 574 |
| 2025-10-17 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2025-10-16 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2025-10-15 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2025-10-14 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2025-10-13 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2025-10-10 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |
| 2025-10-09 | €7.50 | €7.50 | €7.50 | €7.50 | 0 |