Optronics Technologies S.A. (ATH:OPTRON)
Greece · Delayed Price · Currency is EUR 2.420
0.00 (0.00%)
Last updated: Nov 28, 2025, 10:30 AM EET
Optronics Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | 500 |
| Oct 27, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| 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 | - | - |