Optare Solutions, S.A. (BME:OPTS)
Spain · Delayed Price · Currency is EUR 7.55
0.00 (0.00%)
At close: Aug 4, 2025, 5:30 PM CET
Optare Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.65 | 7.65 | 7.40 | 7.40 | - | - | 135 |
| Aug 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | 195 |
| Aug 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -1.99% | 649 |
| Aug 5, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Aug 4, 2025 | 7.75 | 7.75 | 7.55 | 7.55 | - | - | 19 |
| Aug 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 31, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 30, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 18, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 15, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | - | - | 88 |
| Jul 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | 316 |
| Jul 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | - |
| Jul 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | -3.82% | 679 |
| Jul 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | - | - |
| Jul 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | - | - |
| Jul 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | - | 10 |
| Jul 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | 2.61% | 200 |
| Jul 1, 2025 | 7.90 | 7.90 | 7.65 | 7.65 | - | -4.97% | 1,321 |
| Jun 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 27, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 23, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 10, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 6, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 5, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jun 2, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | 2.55% | 200 |