Optare Solutions, S.A. (BME:OPTS)
Spain · Delayed Price · Currency is EUR 7.05
-0.20 (-2.76%)
At close: Oct 24, 2025
Optare Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -4.96% | 1,473 |
| Oct 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | 575 |
| Oct 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 21, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | 574 |
| Oct 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 8, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 0.67% | 382 |
| Oct 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 30, 2025 | 7.50 | 7.50 | 7.50 | 7.45 | 7.45 | - | 50 |
| Sep 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | 200 |
| Sep 25, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 5.71% | 820 |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | 1,678 |
| Sep 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 160 |
| Sep 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | 462 |
| Sep 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 17, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.58% | 1,185 |
| Sep 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 3, 2025 | 7.30 | 7.30 | 7.30 | 7.65 | 7.65 | - | 195 |
| Sep 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 29, 2025 | 7.30 | 7.30 | 7.30 | 7.65 | 7.65 | - | 190 |
| Aug 28, 2025 | 7.40 | 7.40 | 7.40 | 7.65 | 7.65 | - | 190 |
| Aug 27, 2025 | 7.40 | 7.40 | 7.40 | 7.65 | 7.65 | - | 190 |
| Aug 26, 2025 | 7.50 | 7.50 | 7.50 | 7.65 | 7.65 | - | 192 |
| Aug 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 21, 2025 | 7.75 | 7.75 | 7.75 | 7.65 | 7.65 | - | 10 |
| Aug 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.38% | 200 |