Optare Solutions, S.A. (BME:OPTS)
Spain · Delayed Price · Currency is EUR 7.45
0.00 (0.00%)
At close: Mar 18, 2026
Optare Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 210 |
| Mar 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 150 |
| Mar 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | 210 |
| Mar 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | 400 |
| Mar 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Mar 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | 250 |
| Mar 10, 2026 | 7.10 | 7.10 | 7.10 | 7.15 | 7.15 | - | 149 |
| Mar 9, 2026 | 7.10 | 7.10 | 7.10 | 7.15 | 7.15 | - | 199 |
| Mar 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Mar 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Mar 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Mar 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | 200 |
| Mar 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 700 |
| Feb 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | 2,405 |
| Feb 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 2,485 |
| Feb 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | 281 |
| Feb 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | 900 |
| Feb 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 2,115 |
| Feb 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 11, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | 200 |
| Feb 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | 975 |
| Feb 6, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.99% | 300 |
| Feb 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jan 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jan 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jan 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | 280 |
| Jan 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2,145 |
| Jan 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 300 |
| Jan 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jan 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jan 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | 200 |
| Jan 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | 200 |
| Jan 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | 300 |