Optare Solutions, S.A. (BME:OPTS)
Spain · Delayed Price · Currency is EUR 7.30
0.00 (0.00%)
At close: Jul 16, 2026
Optare Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.45% | - |
| Jul 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | - | - |
| Jul 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | - | - |
| Jul 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | - | - |
| Jul 8, 2026 | 7.00 | 7.00 | 7.00 | 7.30 | 7.27 | - | 190 |
| Jul 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | - | - |
| Jul 6, 2026 | 7.35 | 7.35 | 7.35 | 7.30 | 7.27 | - | 83 |
| Jul 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | - | - |
| Jul 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | - | - |
| Jul 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | - | - |
| Jun 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | - | - |
| Jun 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | - | - |
| Jun 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | - | - |
| Jun 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | - | - |
| Jun 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | - | - |
| Jun 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | - | - |
| Jun 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | 1.39% | 200 |
| Jun 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | - | - |
| Jun 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | - | - |
| Jun 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | - | - |
| Jun 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | - | - |
| Jun 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | - | - |
| Jun 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | - | - |
| Jun 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | - | - |
| Jun 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | - | - |
| Jun 9, 2026 | 6.90 | 7.20 | 6.90 | 7.20 | 7.17 | 2.13% | 390 |
| Jun 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | - | - |
| Jun 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | - | - |
| Jun 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | -4.08% | 935 |
| Jun 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.32 | - | - |
| Jun 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.32 | - | - |
| Jun 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.32 | - | - |
| May 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.32 | - | - |
| May 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.32 | - | - |
| May 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.32 | - | - |
| May 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.32 | - | - |
| May 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.32 | - | - |
| May 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.32 | 1.38% | 550 |
| May 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.22 | - | - |
| May 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.22 | -3.97% | 697 |
| May 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | - | - |
| May 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | - | - |
| May 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | - | - |
| May 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | - | - |
| May 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | - | - |
| May 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | - | - |
| May 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | - | - |