Optronics Technologies S.A. (ATH:OPTRON)
Greece · Delayed Price · Currency is EUR 2.120
0.00 (0.00%)
At close: Oct 24, 2025
Optronics Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 23, 2025 | 2.10 | 2.18 | 2.10 | 2.12 | 2.12 | 6.00% | 500 |
| Oct 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | 1,983 |
| Oct 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 13, 2025 | 2.10 | 2.10 | 2.10 | 2.20 | 2.20 | - | 85 |
| Oct 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | 1,298 |
| Oct 9, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -4.42% | 800 |
| Oct 8, 2025 | 2.10 | 2.16 | 2.10 | 2.26 | 2.26 | - | 135 |
| Oct 7, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 6, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 3, 2025 | 2.26 | 2.32 | 2.26 | 2.26 | 2.26 | -9.60% | 1,432 |
| Oct 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -9.42% | 500 |
| Oct 1, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 30, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 29, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 26, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 25, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 24, 2025 | 2.76 | 2.86 | 2.74 | 2.76 | 2.76 | -6.12% | 3,018 |
| Sep 23, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 19, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 16, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 600 |
| Sep 12, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 5.00% | 350 |
| Sep 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 10, 2025 | 2.70 | 2.70 | 2.70 | 2.80 | 2.80 | - | 100 |
| Sep 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 4, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 2, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 6.06% | 330 |
| Sep 1, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Aug 29, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Aug 28, 2025 | 2.60 | 2.80 | 2.60 | 2.64 | 2.64 | -7.69% | 467 |
| Aug 27, 2025 | 2.88 | 2.88 | 2.72 | 2.86 | 2.86 | -0.69% | 630 |
| Aug 26, 2025 | 2.98 | 2.98 | 2.98 | 2.88 | 2.88 | - | 140 |
| Aug 25, 2025 | 3.00 | 3.00 | 2.80 | 2.88 | 2.88 | -4.00% | 2,150 |
| Aug 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 370 |