Optare Solutions, S.A. (BME:OPTS)
Spain · Delayed Price · Currency is EUR 7.05
0.00 (0.00%)
At close: Jun 5, 2026
Optare Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jun 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.08% | 935 |
| Jun 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| May 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| May 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| May 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| May 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| May 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| May 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | 550 |
| May 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| May 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.97% | 697 |
| May 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| May 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| May 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| May 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| May 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| May 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| May 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| May 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| May 7, 2026 | 7.40 | 7.40 | 7.40 | 7.55 | 7.55 | - | 20 |
| May 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| May 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| May 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.14% | 210 |
| Apr 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.61% | 507 |
| Apr 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 21, 2026 | 7.25 | 7.25 | 7.25 | 7.60 | 7.60 | - | 167 |
| Apr 20, 2026 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | - | 190 |
| Apr 17, 2026 | 7.50 | 7.50 | 7.50 | 7.60 | 7.60 | - | 170 |
| Apr 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 501 |
| Apr 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 20 |
| Apr 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 31, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 200 |
| Mar 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |