OPT S.p.A. (BIT:OPTS)
Italy · Delayed Price · Currency is EUR 1.160
-0.010 (-0.85%)
At close: Sep 25, 2026
OPT S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1.29 | 1.40 | 1.27 | 1.33 | 1.33 | 6.40% | 62,500 |
| Aug 28, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 6.84% | 32,500 |
| Aug 27, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 15,000 |
| Aug 26, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 22,500 |
| Aug 25, 2026 | 1.15 | 1.20 | 1.08 | 1.18 | 1.18 | 5.36% | 60,000 |
| Aug 24, 2026 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 5.66% | 27,500 |
| Aug 21, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 25,000 |
| Aug 20, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 15,000 |
| Aug 19, 2026 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | - | 22,500 |
| Aug 18, 2026 | 1.05 | 1.08 | 1.02 | 1.07 | 1.07 | 0.94% | 15,000 |
| Aug 17, 2026 | 1.08 | 1.08 | 1.01 | 1.06 | 1.06 | -3.64% | 25,000 |
| Aug 14, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 10,000 |
| Aug 13, 2026 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | 4.76% | 10,000 |
| Aug 12, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 7,500 |
| Aug 11, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 15,000 |
| Aug 10, 2026 | 0.99 | 1.06 | 0.98 | 1.04 | 1.04 | 2.97% | 42,500 |
| Aug 7, 2026 | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | 10.99% | 42,500 |
| Aug 6, 2026 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -4.21% | 45,000 |
| Aug 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 2,500 |
| Aug 4, 2026 | 0.92 | 1.00 | 0.92 | 0.97 | 0.97 | 7.78% | 27,500 |
| Aug 3, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 4.90% | 20,000 |
| Jul 31, 2026 | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | 0.47% | 20,000 |
| Jul 30, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.18% | 10,000 |
| Jul 29, 2026 | 0.85 | 0.92 | 0.83 | 0.84 | 0.84 | 0.72% | 107,500 |
| Jul 28, 2026 | 0.76 | 0.84 | 0.76 | 0.84 | 0.84 | 10.26% | 70,000 |
| Jul 27, 2026 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | 5.56% | 77,500 |
| Jul 24, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 1.41% | 42,500 |
| Jul 23, 2026 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -4.05% | 27,500 |
| Jul 22, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.37% | 5,000 |
| Jul 21, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jul 20, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.57% | 5,000 |