Optima bank S.A. (ATH:OPTIMA)
Greece · Delayed Price · Currency is EUR 8.38
+0.10 (1.21%)
Jan 28, 2026, 5:15 PM EET
Optima bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 8.17 | 8.37 | 8.17 | 8.28 | 8.28 | 1.22% | 420,941 |
| Jan 26, 2026 | 8.30 | 8.31 | 8.12 | 8.18 | 8.18 | -1.45% | 175,152 |
| Jan 23, 2026 | 8.25 | 8.36 | 8.23 | 8.30 | 8.30 | 0.97% | 107,373 |
| Jan 22, 2026 | 8.25 | 8.43 | 8.20 | 8.22 | 8.22 | 0.61% | 243,790 |
| Jan 21, 2026 | 8.00 | 8.17 | 7.91 | 8.17 | 8.17 | 2.12% | 201,364 |
| Jan 20, 2026 | 8.39 | 8.39 | 7.93 | 8.00 | 8.00 | -4.65% | 345,236 |
| Jan 19, 2026 | 8.23 | 8.39 | 8.06 | 8.39 | 8.39 | 0.36% | 227,962 |
| Jan 16, 2026 | 8.49 | 8.49 | 8.29 | 8.36 | 8.36 | -1.53% | 293,706 |
| Jan 15, 2026 | 8.00 | 8.49 | 7.92 | 8.49 | 8.49 | 6.13% | 378,384 |
| Jan 14, 2026 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | 1.52% | 181,655 |
| Jan 13, 2026 | 8.04 | 8.04 | 7.87 | 7.88 | 7.88 | -1.38% | 369,440 |
| Jan 12, 2026 | 8.00 | 8.02 | 7.90 | 7.99 | 7.99 | - | 164,652 |
| Jan 9, 2026 | 7.75 | 7.99 | 7.75 | 7.99 | 7.99 | 3.10% | 322,142 |
| Jan 8, 2026 | 7.65 | 7.84 | 7.64 | 7.75 | 7.75 | 1.57% | 408,474 |
| Jan 7, 2026 | 7.70 | 7.77 | 7.59 | 7.63 | 7.63 | -1.55% | 1,029,366 |
| Jan 5, 2026 | 7.79 | 7.84 | 7.68 | 7.75 | 7.75 | -0.39% | 218,296 |
| Jan 2, 2026 | 7.77 | 7.85 | 7.63 | 7.78 | 7.78 | 0.91% | 152,151 |
| Dec 31, 2025 | 7.62 | 7.71 | 7.55 | 7.71 | 7.71 | 1.72% | 92,464 |
| Dec 30, 2025 | 7.69 | 7.69 | 7.58 | 7.58 | 7.58 | -0.39% | 114,308 |
| Dec 29, 2025 | 7.63 | 7.68 | 7.55 | 7.61 | 7.61 | -0.91% | 147,694 |
| Dec 23, 2025 | 7.66 | 7.68 | 7.56 | 7.68 | 7.68 | 0.52% | 172,756 |
| Dec 22, 2025 | 7.60 | 7.66 | 7.59 | 7.64 | 7.64 | 0.53% | 310,301 |
| Dec 19, 2025 | 7.69 | 7.70 | 7.58 | 7.60 | 7.60 | -1.17% | 440,176 |
| Dec 18, 2025 | 7.77 | 7.80 | 7.65 | 7.69 | 7.69 | -1.03% | 255,689 |
| Dec 17, 2025 | 7.82 | 7.90 | 7.70 | 7.77 | 7.77 | -0.13% | 118,849 |
| Dec 16, 2025 | 7.92 | 7.92 | 7.76 | 7.78 | 7.78 | -1.39% | 160,453 |
| Dec 15, 2025 | 7.94 | 8.05 | 7.88 | 7.89 | 7.89 | 0.25% | 150,746 |
| Dec 12, 2025 | 8.03 | 8.03 | 7.82 | 7.87 | 7.87 | -1.50% | 193,378 |
| Dec 11, 2025 | 7.99 | 8.01 | 7.84 | 7.99 | 7.99 | 1.40% | 255,659 |
| Dec 10, 2025 | 8.00 | 8.04 | 7.88 | 7.88 | 7.88 | -0.76% | 374,188 |
| Dec 9, 2025 | 7.86 | 8.02 | 7.80 | 7.94 | 7.94 | 0.51% | 263,519 |
| Dec 8, 2025 | 7.85 | 7.90 | 7.77 | 7.90 | 7.90 | -0.25% | 5,103,018 |
| Dec 5, 2025 | 7.81 | 7.92 | 7.80 | 7.92 | 7.92 | 1.67% | 292,214 |
| Dec 4, 2025 | 7.76 | 7.79 | 7.69 | 7.79 | 7.79 | 1.43% | 196,179 |
| Dec 3, 2025 | 7.73 | 7.73 | 7.58 | 7.68 | 7.68 | -0.65% | 276,693 |
| Dec 2, 2025 | 7.69 | 7.84 | 7.65 | 7.73 | 7.73 | -0.13% | 413,071 |
| Dec 1, 2025 | 7.60 | 7.74 | 7.52 | 7.74 | 7.74 | 0.52% | 145,351 |
| Nov 28, 2025 | 7.81 | 7.85 | 7.70 | 7.70 | 7.70 | -1.41% | 104,263 |
| Nov 27, 2025 | 7.86 | 7.86 | 7.74 | 7.81 | 7.81 | -0.13% | 112,718 |
| Nov 26, 2025 | 7.83 | 7.93 | 7.75 | 7.82 | 7.82 | -0.13% | 135,874 |
| Nov 25, 2025 | 7.90 | 7.90 | 7.75 | 7.83 | 7.83 | -0.89% | 164,803 |
| Nov 24, 2025 | 7.88 | 7.91 | 7.74 | 7.90 | 7.90 | 1.28% | 286,098 |
| Nov 21, 2025 | 7.74 | 7.80 | 7.57 | 7.80 | 7.80 | 0.13% | 126,430 |
| Nov 20, 2025 | 7.96 | 7.96 | 7.76 | 7.79 | 7.79 | -1.39% | 310,798 |
| Nov 19, 2025 | 7.76 | 7.94 | 7.72 | 7.90 | 7.90 | 0.64% | 200,040 |
| Nov 18, 2025 | 7.75 | 7.90 | 7.71 | 7.85 | 7.85 | -1.01% | 218,458 |
| Nov 17, 2025 | 7.90 | 8.07 | 7.80 | 7.93 | 7.93 | 0.38% | 200,251 |
| Nov 14, 2025 | 7.88 | 7.91 | 7.74 | 7.90 | 7.90 | -0.63% | 123,060 |
| Nov 13, 2025 | 7.92 | 7.99 | 7.86 | 7.95 | 7.95 | 1.27% | 75,619 |
| Nov 12, 2025 | 7.94 | 8.00 | 7.82 | 7.85 | 7.85 | -0.51% | 277,532 |