Optima bank S.A. (ATH:OPTIMA)
Greece · Delayed Price · Currency is EUR 7.08
-0.15 (-2.07%)
Aug 1, 2025, 5:10 PM EET
Optima bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.29 | 7.30 | 7.07 | 7.08 | 7.08 | -2.07% | 304,270 |
| Jul 31, 2025 | 7.14 | 7.40 | 7.14 | 7.23 | 7.23 | 1.69% | 556,301 |
| Jul 30, 2025 | 7.16 | 7.19 | 7.11 | 7.11 | 7.11 | -0.56% | 79,407 |
| Jul 29, 2025 | 7.10 | 7.17 | 7.08 | 7.15 | 7.15 | 0.70% | 263,354 |
| Jul 28, 2025 | 7.23 | 7.28 | 7.10 | 7.10 | 7.10 | -0.84% | 185,621 |
| Jul 25, 2025 | 7.19 | 7.21 | 7.12 | 7.16 | 7.16 | -0.56% | 105,676 |
| Jul 24, 2025 | 7.30 | 7.31 | 7.11 | 7.20 | 7.20 | - | 140,543 |
| Jul 23, 2025 | 7.17 | 7.35 | 7.16 | 7.20 | 7.20 | 0.42% | 206,144 |
| Jul 22, 2025 | 7.24 | 7.24 | 7.11 | 7.17 | 7.17 | -0.69% | 84,631 |
| Jul 21, 2025 | 7.25 | 7.28 | 7.14 | 7.22 | 7.22 | -0.96% | 193,318 |
| Jul 18, 2025 | 7.38 | 7.39 | 7.20 | 7.29 | 7.29 | -0.27% | 403,706 |
| Jul 17, 2025 | 7.10 | 7.35 | 6.99 | 7.31 | 7.31 | 2.81% | 616,972 |
| Jul 16, 2025 | 7.37 | 7.44 | 7.06 | 7.11 | 7.11 | -3.27% | 540,721 |
| Jul 15, 2025 | 7.49 | 7.57 | 7.33 | 7.35 | 7.35 | -1.08% | 433,027 |
| Jul 14, 2025 | 7.47 | 7.67 | 7.31 | 7.43 | 7.43 | -0.93% | 413,770 |
| Jul 11, 2025 | 7.75 | 7.76 | 7.50 | 7.50 | 7.50 | -3.23% | 237,250 |
| Jul 10, 2025 | 7.92 | 8.13 | 7.68 | 7.75 | 7.75 | -2.15% | 392,939 |
| Jul 9, 2025 | 7.80 | 8.16 | 7.63 | 7.92 | 7.92 | 6.59% | 656,175 |
| Jul 8, 2025 | 7.17 | 7.57 | 7.17 | 7.43 | 7.43 | 3.63% | 557,622 |
| Jul 7, 2025 | 6.78 | 7.17 | 6.78 | 7.17 | 7.17 | 5.75% | 320,160 |
| Jul 4, 2025 | 6.77 | 6.83 | 6.67 | 6.78 | 6.78 | 0.15% | 111,636 |
| Jul 3, 2025 | 6.68 | 6.78 | 6.68 | 6.77 | 6.77 | 0.30% | 328,017 |
| Jul 2, 2025 | 6.83 | 6.83 | 6.65 | 6.75 | 6.75 | -0.44% | 233,784 |
| Jul 1, 2025 | 6.67 | 6.78 | 6.55 | 6.78 | 6.78 | 1.65% | 144,528 |
| Jun 30, 2025 | 6.73 | 6.77 | 6.58 | 6.67 | 6.67 | - | 217,605 |
| Jun 27, 2025 | 6.87 | 6.87 | 6.56 | 6.67 | 6.67 | -0.15% | 408,174 |
| Jun 26, 2025 | 6.53 | 6.73 | 6.50 | 6.68 | 6.68 | 2.30% | 151,023 |
| Jun 25, 2025 | 6.53 | 6.67 | 6.40 | 6.53 | 6.53 | 0.46% | 468,216 |
| Jun 24, 2025 | 6.42 | 6.51 | 6.40 | 6.50 | 6.50 | 1.25% | 480,888 |
| Jun 23, 2025 | 6.27 | 6.42 | 6.18 | 6.42 | 6.42 | 0.94% | 142,038 |
| Jun 20, 2025 | 6.33 | 6.39 | 6.17 | 6.36 | 6.17 | 1.44% | 1,052,445 |
| Jun 19, 2025 | 6.37 | 6.43 | 6.17 | 6.27 | 6.09 | -1.57% | 257,283 |
| Jun 18, 2025 | 6.49 | 6.50 | 6.33 | 6.37 | 6.18 | -0.93% | 1,490,238 |
| Jun 17, 2025 | 6.38 | 6.47 | 6.35 | 6.43 | 6.24 | - | 139,098 |
| Jun 16, 2025 | 6.37 | 6.43 | 6.33 | 6.43 | 6.23 | 0.31% | 141,225 |
| Jun 13, 2025 | 6.35 | 6.43 | 6.22 | 6.41 | 6.22 | -0.31% | 273,456 |
| Jun 12, 2025 | 6.49 | 6.49 | 6.35 | 6.43 | 6.24 | -0.92% | 118,098 |
| Jun 11, 2025 | 6.44 | 6.50 | 6.34 | 6.49 | 6.30 | 1.25% | 225,228 |
| Jun 10, 2025 | 6.46 | 6.55 | 6.41 | 6.41 | 6.22 | -0.62% | 242,187 |
| Jun 6, 2025 | 6.34 | 6.46 | 6.34 | 6.45 | 6.26 | 1.26% | 161,451 |
| Jun 5, 2025 | 6.41 | 6.49 | 6.33 | 6.37 | 6.18 | -0.62% | 138,606 |
| Jun 4, 2025 | 6.41 | 6.53 | 6.33 | 6.41 | 6.22 | - | 337,188 |
| Jun 3, 2025 | 6.40 | 6.53 | 6.32 | 6.41 | 6.22 | -0.62% | 215,460 |
| Jun 2, 2025 | 6.53 | 6.65 | 6.40 | 6.45 | 6.26 | -1.98% | 214,452 |
| May 30, 2025 | 6.55 | 6.67 | 6.45 | 6.58 | 6.38 | 0.30% | 432,957 |
| May 29, 2025 | 6.70 | 6.70 | 6.54 | 6.56 | 6.36 | -1.65% | 272,490 |
| May 28, 2025 | 6.40 | 6.87 | 6.40 | 6.67 | 6.47 | 3.41% | 567,354 |
| May 27, 2025 | 6.49 | 6.50 | 6.36 | 6.45 | 6.25 | 0.31% | 381,297 |
| May 26, 2025 | 6.33 | 6.60 | 6.27 | 6.43 | 6.24 | 1.58% | 290,493 |
| May 23, 2025 | 6.15 | 6.40 | 6.14 | 6.33 | 6.14 | 2.93% | 387,372 |