Optima bank S.A. (ATH:OPTIMA)
Greece · Delayed Price · Currency is EUR 10.64
+0.13 (1.24%)
May 29, 2026, 5:10 PM EET
Optima bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.50 | 10.83 | 10.46 | 10.64 | 10.64 | 1.24% | 250,426 |
| May 28, 2026 | 10.60 | 10.80 | 10.48 | 10.51 | 10.51 | -1.31% | 151,972 |
| May 27, 2026 | 10.75 | 10.95 | 10.60 | 10.65 | 10.65 | -0.93% | 318,819 |
| May 26, 2026 | 10.52 | 10.80 | 10.52 | 10.75 | 10.75 | 0.84% | 117,857 |
| May 25, 2026 | 10.71 | 10.89 | 10.66 | 10.66 | 10.66 | 2.40% | 278,515 |
| May 22, 2026 | 10.26 | 10.56 | 10.26 | 10.41 | 10.41 | -0.38% | 205,438 |
| May 21, 2026 | 10.20 | 10.45 | 10.20 | 10.45 | 10.45 | 1.55% | 210,620 |
| May 20, 2026 | 10.40 | 10.42 | 10.09 | 10.29 | 10.29 | -0.96% | 297,704 |
| May 19, 2026 | 10.30 | 10.46 | 10.08 | 10.39 | 10.39 | 1.96% | 483,968 |
| May 18, 2026 | 9.94 | 10.35 | 9.94 | 10.19 | 10.19 | 0.30% | 357,003 |
| May 15, 2026 | 10.00 | 10.24 | 9.80 | 10.16 | 10.16 | 1.60% | 220,683 |
| May 14, 2026 | 9.79 | 10.07 | 9.79 | 10.00 | 10.00 | 1.21% | 183,929 |
| May 13, 2026 | 9.70 | 9.89 | 9.53 | 9.88 | 9.88 | 2.01% | 322,025 |
| May 12, 2026 | 9.50 | 9.85 | 9.38 | 9.69 | 9.69 | 1.95% | 417,574 |
| May 11, 2026 | 9.10 | 9.50 | 8.96 | 9.50 | 9.50 | 4.45% | 169,385 |
| May 8, 2026 | 9.14 | 9.23 | 8.97 | 9.10 | 9.10 | -0.11% | 334,412 |
| May 7, 2026 | 8.98 | 9.34 | 8.96 | 9.11 | 9.11 | 3.47% | 181,074 |
| May 6, 2026 | 8.93 | 9.45 | 8.80 | 8.80 | 8.80 | -1.12% | 239,472 |
| May 5, 2026 | 8.76 | 8.97 | 8.76 | 8.90 | 8.90 | - | 73,352 |
| May 4, 2026 | 8.86 | 9.06 | 8.65 | 8.90 | 8.90 | 0.45% | 116,972 |
| Apr 30, 2026 | 9.00 | 9.02 | 8.86 | 8.86 | 8.86 | -2.21% | 160,200 |
| Apr 29, 2026 | 9.00 | 9.19 | 8.96 | 9.06 | 9.06 | 0.67% | 103,816 |
| Apr 28, 2026 | 9.11 | 9.32 | 8.97 | 9.00 | 9.00 | -1.10% | 249,711 |
| Apr 27, 2026 | 9.34 | 9.43 | 9.08 | 9.10 | 9.10 | 0.22% | 81,945 |
| Apr 24, 2026 | 9.07 | 9.11 | 8.94 | 9.08 | 9.08 | -0.44% | 108,423 |
| Apr 23, 2026 | 9.08 | 9.15 | 8.95 | 9.12 | 9.12 | 0.44% | 193,858 |
| Apr 22, 2026 | 9.16 | 9.17 | 9.02 | 9.08 | 9.08 | -1.41% | 179,812 |
| Apr 21, 2026 | 9.18 | 9.48 | 9.11 | 9.21 | 9.21 | -0.65% | 79,842 |
| Apr 20, 2026 | 9.40 | 9.50 | 9.15 | 9.27 | 9.27 | -3.74% | 135,460 |
| Apr 17, 2026 | 9.22 | 9.63 | 9.08 | 9.63 | 9.63 | 4.90% | 311,906 |
| Apr 16, 2026 | 9.10 | 9.23 | 9.06 | 9.18 | 9.18 | 1.05% | 153,027 |
| Apr 15, 2026 | 9.28 | 9.30 | 9.01 | 9.09 | 9.09 | -1.09% | 99,134 |
| Apr 14, 2026 | 9.34 | 9.34 | 8.87 | 9.19 | 9.19 | 3.20% | 430,081 |
| Apr 9, 2026 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | -4.30% | 444,881 |
| Apr 8, 2026 | 9.00 | 9.40 | 9.00 | 9.30 | 9.30 | 10.71% | 576,891 |
| Apr 7, 2026 | 8.48 | 8.56 | 8.35 | 8.40 | 8.40 | - | 325,470 |
| Apr 2, 2026 | 8.69 | 8.69 | 8.31 | 8.40 | 8.40 | -3.34% | 181,931 |
| Apr 1, 2026 | 8.88 | 8.88 | 8.66 | 8.69 | 8.69 | 2.24% | 241,358 |
| Mar 31, 2026 | 8.48 | 8.55 | 8.39 | 8.50 | 8.50 | 2.16% | 433,080 |
| Mar 30, 2026 | 8.16 | 8.55 | 8.16 | 8.32 | 8.32 | -0.48% | 262,012 |
| Mar 27, 2026 | 8.50 | 8.50 | 8.23 | 8.36 | 8.36 | -1.18% | 563,035 |
| Mar 26, 2026 | 8.46 | 8.61 | 8.42 | 8.46 | 8.46 | -1.74% | 171,958 |
| Mar 24, 2026 | 8.50 | 8.63 | 8.41 | 8.61 | 8.61 | 0.82% | 135,582 |
| Mar 23, 2026 | 8.18 | 8.72 | 7.93 | 8.54 | 8.54 | 3.64% | 345,058 |
| Mar 20, 2026 | 8.40 | 8.58 | 8.24 | 8.24 | 8.24 | -0.24% | 501,631 |
| Mar 19, 2026 | 8.18 | 8.45 | 8.14 | 8.26 | 8.26 | -2.59% | 345,116 |
| Mar 18, 2026 | 8.80 | 8.93 | 8.46 | 8.48 | 8.48 | -2.30% | 379,062 |
| Mar 17, 2026 | 8.58 | 8.80 | 8.50 | 8.68 | 8.68 | 1.17% | 187,928 |
| Mar 16, 2026 | 8.82 | 8.95 | 8.39 | 8.58 | 8.58 | -2.05% | 712,936 |
| Mar 13, 2026 | 8.60 | 8.80 | 8.59 | 8.76 | 8.76 | -0.45% | 482,821 |