Optima bank S.A. (ATH:OPTIMA)
Greece · Delayed Price · Currency is EUR 8.02
+0.05 (0.63%)
Oct 29, 2025, 5:14 PM EET
Optima bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 7.93 | 8.08 | 7.93 | 7.97 | 7.97 | 0.50% | 82,149 |
| Oct 24, 2025 | 8.15 | 8.20 | 7.93 | 7.93 | 7.93 | -2.22% | 188,403 |
| Oct 23, 2025 | 8.18 | 8.18 | 8.06 | 8.11 | 8.11 | -0.25% | 203,025 |
| Oct 22, 2025 | 8.21 | 8.21 | 8.01 | 8.13 | 8.13 | 0.62% | 92,974 |
| Oct 21, 2025 | 8.14 | 8.28 | 8.08 | 8.08 | 8.08 | 0.12% | 63,596 |
| Oct 20, 2025 | 8.30 | 8.39 | 8.07 | 8.07 | 8.07 | -1.94% | 142,676 |
| Oct 17, 2025 | 8.55 | 8.55 | 8.04 | 8.23 | 8.23 | -4.86% | 440,949 |
| Oct 16, 2025 | 8.61 | 8.76 | 8.50 | 8.65 | 8.65 | -0.57% | 366,262 |
| Oct 15, 2025 | 8.65 | 8.84 | 8.50 | 8.70 | 8.70 | 1.64% | 142,066 |
| Oct 14, 2025 | 8.38 | 8.71 | 8.38 | 8.56 | 8.56 | 0.82% | 170,474 |
| Oct 13, 2025 | 8.60 | 8.65 | 8.49 | 8.49 | 8.49 | -1.51% | 163,608 |
| Oct 10, 2025 | 8.74 | 8.74 | 8.47 | 8.62 | 8.62 | -0.69% | 669,791 |
| Oct 9, 2025 | 8.94 | 8.94 | 8.67 | 8.68 | 8.68 | -1.81% | 229,782 |
| Oct 8, 2025 | 8.78 | 8.88 | 8.70 | 8.84 | 8.84 | 1.49% | 163,079 |
| Oct 7, 2025 | 8.71 | 8.90 | 8.62 | 8.71 | 8.71 | -0.80% | 104,683 |
| Oct 6, 2025 | 8.80 | 8.91 | 8.70 | 8.78 | 8.78 | -0.23% | 527,232 |
| Oct 3, 2025 | 8.41 | 8.80 | 8.41 | 8.80 | 8.80 | 2.33% | 358,893 |
| Oct 2, 2025 | 8.44 | 8.63 | 8.43 | 8.60 | 8.60 | 2.38% | 397,283 |
| Oct 1, 2025 | 8.44 | 8.48 | 8.27 | 8.40 | 8.40 | -0.47% | 183,310 |
| Sep 30, 2025 | 8.49 | 8.51 | 8.30 | 8.44 | 8.44 | -0.59% | 229,950 |
| Sep 29, 2025 | 8.21 | 8.49 | 8.21 | 8.49 | 8.49 | 3.41% | 248,120 |
| Sep 26, 2025 | 8.33 | 8.33 | 8.14 | 8.21 | 8.21 | 1.11% | 117,665 |
| Sep 25, 2025 | 8.24 | 8.42 | 8.12 | 8.12 | 8.12 | -3.10% | 106,879 |
| Sep 24, 2025 | 8.45 | 8.45 | 8.25 | 8.38 | 8.38 | 1.58% | 159,246 |
| Sep 23, 2025 | 8.08 | 8.39 | 8.08 | 8.25 | 8.25 | 1.85% | 153,960 |
| Sep 22, 2025 | 8.23 | 8.30 | 8.05 | 8.10 | 8.10 | -2.17% | 426,248 |
| Sep 19, 2025 | 8.45 | 8.45 | 8.25 | 8.28 | 8.28 | -2.01% | 1,440,641 |
| Sep 18, 2025 | 8.40 | 8.57 | 8.40 | 8.45 | 8.45 | - | 362,814 |
| Sep 17, 2025 | 8.32 | 8.60 | 8.30 | 8.45 | 8.45 | 1.56% | 523,517 |
| Sep 16, 2025 | 8.30 | 8.47 | 8.26 | 8.32 | 8.32 | 0.24% | 531,440 |
| Sep 15, 2025 | 8.20 | 8.38 | 8.14 | 8.30 | 8.30 | 1.97% | 438,790 |
| Sep 12, 2025 | 8.25 | 8.25 | 8.05 | 8.14 | 8.14 | -0.61% | 178,380 |
| Sep 11, 2025 | 8.20 | 8.27 | 8.05 | 8.19 | 8.19 | 0.61% | 221,391 |
| Sep 10, 2025 | 8.00 | 8.20 | 7.90 | 8.14 | 8.14 | 1.75% | 271,588 |
| Sep 9, 2025 | 7.76 | 8.00 | 7.70 | 8.00 | 8.00 | 3.09% | 299,391 |
| Sep 8, 2025 | 7.77 | 7.85 | 7.67 | 7.76 | 7.76 | -0.13% | 180,740 |
| Sep 5, 2025 | 7.70 | 7.81 | 7.65 | 7.77 | 7.77 | 1.57% | 418,671 |
| Sep 4, 2025 | 7.61 | 7.80 | 7.55 | 7.65 | 7.65 | 0.13% | 89,759 |
| Sep 3, 2025 | 7.73 | 7.73 | 7.50 | 7.64 | 7.64 | 0.39% | 190,795 |
| Sep 2, 2025 | 7.83 | 7.83 | 7.61 | 7.61 | 7.61 | -2.44% | 240,589 |
| Sep 1, 2025 | 7.79 | 7.89 | 7.70 | 7.80 | 7.80 | -0.13% | 220,549 |
| Aug 29, 2025 | 7.98 | 7.98 | 7.72 | 7.81 | 7.81 | -0.51% | 152,036 |
| Aug 28, 2025 | 7.94 | 8.04 | 7.66 | 7.85 | 7.85 | -1.13% | 226,319 |
| Aug 27, 2025 | 8.07 | 8.14 | 7.90 | 7.94 | 7.94 | -2.22% | 138,249 |
| Aug 26, 2025 | 8.12 | 8.12 | 8.01 | 8.12 | 8.12 | 1.00% | 413,645 |
| Aug 25, 2025 | 8.04 | 8.19 | 8.02 | 8.04 | 8.04 | 1.01% | 161,508 |
| Aug 22, 2025 | 8.03 | 8.05 | 7.96 | 7.96 | 7.96 | - | 163,503 |
| Aug 21, 2025 | 8.10 | 8.15 | 7.94 | 7.96 | 7.96 | -2.33% | 141,405 |
| Aug 20, 2025 | 8.10 | 8.18 | 8.00 | 8.15 | 8.15 | 0.87% | 272,614 |
| Aug 19, 2025 | 8.27 | 8.29 | 8.08 | 8.08 | 8.08 | -2.30% | 399,912 |