Optare Solutions, S.A. (BME:OPTS)
7.45
0.00 (0.00%)
At close: Oct 6, 2025
Optare Solutions Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
Aug 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
Aug 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
Aug 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
Aug 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
Aug 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
Aug 8, 2025 | 7.65 | 7.65 | 7.65 | 7.40 | 7.40 | - | 135 |
Aug 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 195 |
Aug 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | 649 |
Aug 5, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
Aug 4, 2025 | 7.75 | 7.75 | 7.75 | 7.55 | 7.55 | - | 19 |
Aug 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
Jul 31, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
Jul 30, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
Jul 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |