Optare Solutions, S.A. (BME:OPTS)
Spain · Delayed Price · Currency is EUR 6.85
-0.15 (-2.14%)
At close: Sep 16, 2026
Optare Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 730 |
| Sep 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | 715 |
| Sep 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | 500 |
| Sep 4, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | 400 |
| Sep 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | 202 |
| Aug 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | 205 |
| Aug 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | 287 |
| Jul 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 30, 2026 | 7.00 | 7.00 | 7.00 | 7.30 | 7.30 | - | 100 |
| Jul 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 24, 2026 | 7.00 | 7.00 | 7.00 | 7.30 | 7.30 | - | 190 |
| Jul 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| 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 | - | - |