Optima bank S.A. (ATH:OPTIMA)
Greece · Delayed Price · Currency is EUR 8.96
+0.76 (9.27%)
Mar 10, 2026, 5:19 PM EET
Optima bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.97 | 8.31 | 7.97 | 8.20 | 8.20 | -3.98% | 435,938 |
| Mar 6, 2026 | 9.15 | 9.26 | 8.54 | 8.54 | 8.54 | -6.15% | 430,817 |
| Mar 5, 2026 | 9.00 | 9.25 | 8.99 | 9.10 | 9.10 | 1.45% | 279,100 |
| Mar 4, 2026 | 8.54 | 9.10 | 8.54 | 8.97 | 8.97 | 5.04% | 288,538 |
| Mar 3, 2026 | 9.00 | 9.00 | 8.32 | 8.54 | 8.54 | -7.07% | 725,747 |
| Mar 2, 2026 | 9.31 | 9.37 | 9.04 | 9.19 | 9.19 | -6.03% | 475,581 |
| Feb 27, 2026 | 10.10 | 10.10 | 9.59 | 9.78 | 9.78 | -2.78% | 610,313 |
| Feb 26, 2026 | 9.87 | 10.06 | 9.87 | 10.06 | 10.06 | 2.55% | 561,850 |
| Feb 25, 2026 | 9.64 | 9.87 | 9.61 | 9.81 | 9.81 | 2.19% | 206,694 |
| Feb 24, 2026 | 9.66 | 9.74 | 9.44 | 9.60 | 9.60 | -0.72% | 532,357 |
| Feb 20, 2026 | 9.70 | 9.70 | 9.51 | 9.67 | 9.67 | -0.31% | 163,301 |
| Feb 19, 2026 | 9.76 | 9.79 | 9.62 | 9.70 | 9.70 | -0.51% | 185,325 |
| Feb 18, 2026 | 9.24 | 9.75 | 9.24 | 9.75 | 9.75 | 5.52% | 231,479 |
| Feb 17, 2026 | 9.30 | 9.48 | 9.21 | 9.24 | 9.24 | -0.65% | 238,685 |
| Feb 16, 2026 | 9.46 | 9.52 | 9.25 | 9.30 | 9.30 | -1.69% | 96,559 |
| Feb 13, 2026 | 9.70 | 9.75 | 9.36 | 9.46 | 9.46 | -3.37% | 288,187 |
| Feb 12, 2026 | 9.59 | 9.79 | 9.59 | 9.79 | 9.79 | 2.30% | 187,984 |
| Feb 11, 2026 | 9.68 | 9.73 | 9.50 | 9.57 | 9.57 | -0.52% | 423,494 |
| Feb 10, 2026 | 9.50 | 9.72 | 9.50 | 9.62 | 9.62 | -1.23% | 207,839 |
| Feb 9, 2026 | 9.67 | 9.86 | 9.57 | 9.74 | 9.74 | 0.83% | 477,460 |
| Feb 6, 2026 | 9.40 | 9.66 | 9.34 | 9.66 | 9.66 | 1.15% | 357,310 |
| Feb 5, 2026 | 9.50 | 9.60 | 9.33 | 9.55 | 9.55 | 0.21% | 616,779 |
| Feb 4, 2026 | 9.05 | 9.53 | 9.05 | 9.53 | 9.53 | 5.30% | 815,057 |
| Feb 3, 2026 | 8.90 | 9.05 | 8.87 | 9.05 | 9.05 | 2.26% | 575,824 |
| Feb 2, 2026 | 8.51 | 8.85 | 8.43 | 8.85 | 8.85 | 2.19% | 315,318 |
| Jan 30, 2026 | 8.58 | 8.69 | 8.49 | 8.66 | 8.66 | -0.12% | 496,374 |
| Jan 29, 2026 | 8.40 | 8.81 | 8.40 | 8.67 | 8.67 | 3.46% | 736,491 |
| Jan 28, 2026 | 8.28 | 8.38 | 8.28 | 8.38 | 8.38 | 1.21% | 356,713 |
| 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 |