Optare Solutions, S.A. (BME:OPTS)
Spain flag Spain · Delayed Price · Currency is EUR
7.05
-0.20 (-2.76%)
At close: Oct 24, 2025

Optare Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20256.906.906.706.706.70-4.96%1,473
Oct 24, 20257.057.057.057.057.05-2.76%575
Oct 23, 20257.257.257.257.257.25--
Oct 22, 20257.257.257.257.257.25--
Oct 21, 20257.257.257.257.257.25--
Oct 20, 20257.257.257.257.257.25-3.33%574
Oct 17, 20257.507.507.507.507.50--
Oct 16, 20257.507.507.507.507.50--
Oct 15, 20257.507.507.507.507.50--
Oct 14, 20257.507.507.507.507.50--
Oct 13, 20257.507.507.507.507.50--
Oct 10, 20257.507.507.507.507.50--
Oct 9, 20257.507.507.507.507.50--
Oct 8, 20257.257.507.257.507.500.67%382
Oct 7, 20257.457.457.457.457.45--
Oct 6, 20257.457.457.457.457.45--
Oct 3, 20257.457.457.457.457.45--
Oct 2, 20257.457.457.457.457.45--
Oct 1, 20257.457.457.457.457.45--
Sep 30, 20257.507.507.507.457.45-50
Sep 29, 20257.457.457.457.457.45--
Sep 26, 20257.457.457.457.457.450.68%200
Sep 25, 20257.207.407.207.407.405.71%820
Sep 24, 20257.007.007.007.007.00--
Sep 23, 20257.007.007.007.007.00-2.10%1,678
Sep 22, 20257.157.157.157.157.15-160
Sep 19, 20257.157.157.157.157.15-2.05%462
Sep 18, 20257.307.307.307.307.30--
Sep 17, 20257.307.307.307.307.30--
Sep 16, 20257.307.307.307.307.30--
Sep 15, 20257.307.307.307.307.30--
Sep 12, 20257.307.307.307.307.30--
Sep 11, 20257.307.307.307.307.30-4.58%1,185
Sep 10, 20257.657.657.657.657.65--
Sep 9, 20257.657.657.657.657.65--
Sep 8, 20257.657.657.657.657.65--
Sep 5, 20257.657.657.657.657.65--
Sep 4, 20257.657.657.657.657.65--
Sep 3, 20257.307.307.307.657.65-195
Sep 2, 20257.657.657.657.657.65--
Sep 1, 20257.657.657.657.657.65--
Aug 29, 20257.307.307.307.657.65-190
Aug 28, 20257.407.407.407.657.65-190
Aug 27, 20257.407.407.407.657.65-190
Aug 26, 20257.507.507.507.657.65-192
Aug 25, 20257.657.657.657.657.65--
Aug 22, 20257.657.657.657.657.65--
Aug 21, 20257.757.757.757.657.65-10
Aug 20, 20257.657.657.657.657.65--
Aug 19, 20257.657.657.657.657.653.38%200