Optronics Technologies S.A. (ATH:OPTRON)
Greece · Delayed Price · Currency is EUR 2.360
+0.040 (1.72%)
At close: Jan 14, 2026
Optronics Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | 475 |
| Jan 13, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 781 |
| Jan 12, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -0.85% | 1,800 |
| Jan 9, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | 1,000 |
| Jan 8, 2026 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -0.83% | 1,500 |
| Jan 7, 2026 | 2.50 | 2.50 | 2.50 | 2.42 | 2.42 | - | 240 |
| Jan 5, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jan 2, 2026 | 2.46 | 2.46 | 2.46 | 2.42 | 2.42 | - | 250 |
| Dec 31, 2025 | 2.42 | 2.44 | 2.42 | 2.42 | 2.42 | - | 255 |
| Dec 30, 2025 | 2.30 | 2.42 | 2.30 | 2.42 | 2.42 | 10.00% | 1,805 |
| Dec 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 12, 2025 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | -2.65% | 2,230 |
| Dec 11, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Dec 10, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -6.61% | 600 |
| Dec 9, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Dec 8, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Dec 5, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Dec 4, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Dec 3, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Dec 2, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Dec 1, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Nov 28, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Nov 27, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Nov 26, 2025 | 2.24 | 2.24 | 2.24 | 2.42 | 2.42 | - | 100 |
| Nov 25, 2025 | 2.32 | 2.44 | 2.32 | 2.42 | 2.42 | 9.01% | 927 |
| Nov 24, 2025 | 2.16 | 2.22 | 2.12 | 2.22 | 2.22 | 5.71% | 1,200 |
| Nov 21, 2025 | 2.12 | 2.20 | 2.12 | 2.10 | 2.10 | - | 311 |
| Nov 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.67% | 949 |
| Nov 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Nov 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Nov 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Nov 14, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Nov 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Nov 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Nov 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Nov 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Nov 7, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Nov 6, 2025 | 2.24 | 2.26 | 2.24 | 2.18 | 2.18 | - | 160 |
| Nov 5, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Nov 4, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Nov 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Oct 31, 2025 | 2.18 | 2.18 | 2.06 | 2.18 | 2.18 | 9.00% | 3,435 |
| Oct 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |