OPT S.p.A. (BIT:OPTS)
Italy · Delayed Price · Currency is EUR 0.8000
-0.0200 (-2.44%)
At close: Nov 9, 2026
OPT S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | -2.44% | 10,000 |
| Nov 6, 2026 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -4.65% | 10,000 |
| Nov 5, 2026 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | -3.91% | 25,000 |
| Nov 4, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 3.47% | 7,500 |
| Nov 3, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.57% | 10,000 |
| Nov 2, 2026 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | 0.58% | 30,000 |
| Oct 30, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.26% | 2,500 |
| Oct 29, 2026 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | 5.99% | 25,000 |
| Oct 28, 2026 | 0.92 | 0.92 | 0.84 | 0.84 | 0.84 | -9.24% | 7,500 |
| Oct 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | 2,500 |
| Oct 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.60% | 2,500 |
| Oct 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 20, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -7.69% | 10,000 |
| Oct 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 16, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 5,000 |
| Oct 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 2,500 |
| Oct 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 2,500 |
| Oct 7, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | 5,000 |
| Oct 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 2, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -5.26% | 10,000 |
| Oct 1, 2026 | 1.14 | 1.14 | 1.06 | 1.14 | 1.14 | -2.56% | 25,000 |
| Sep 30, 2026 | 1.13 | 1.20 | 1.12 | 1.17 | 1.17 | 0.86% | 22,500 |
| Sep 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 25, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -0.85% | 5,000 |
| Sep 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 10,000 |
| Sep 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 2,500 |
| Sep 22, 2026 | 1.16 | 1.17 | 1.12 | 1.17 | 1.17 | -1.68% | 17,500 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 10,000 |
| Sep 18, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 3.48% | 7,500 |
| Sep 17, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 10,000 |
| Sep 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 2,500 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 11, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 15,000 |
| Sep 10, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | 0.83% | 15,000 |
| Sep 9, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 6.19% | 22,500 |
| Sep 8, 2026 | 1.15 | 1.17 | 1.09 | 1.13 | 1.13 | -3.42% | 25,000 |
| Sep 7, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 2.63% | 25,000 |
| Sep 4, 2026 | 1.38 | 1.40 | 1.14 | 1.14 | 1.14 | -15.56% | 65,000 |
| Sep 3, 2026 | 1.32 | 1.38 | 1.26 | 1.35 | 1.35 | - | 72,500 |
| Sep 2, 2026 | 1.34 | 1.39 | 1.27 | 1.35 | 1.35 | -2.17% | 50,000 |
| Sep 1, 2026 | 1.46 | 1.46 | 1.33 | 1.38 | 1.38 | 3.76% | 87,500 |