Option NV (EBR:OPTI)
Belgium · Delayed Price · Currency is EUR 5.10
+0.06 (1.19%)
Jul 22, 2026, 10:34 AM CET
Option NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.30 | 5.30 | 5.04 | 5.04 | 5.04 | 0.40% | 122 |
| Jul 20, 2026 | 5.04 | 5.20 | 5.02 | 5.02 | 5.02 | -2.33% | 580 |
| Jul 17, 2026 | 5.08 | 5.14 | 5.04 | 5.14 | 5.14 | -1.91% | 627 |
| Jul 16, 2026 | 5.30 | 5.30 | 5.06 | 5.24 | 5.24 | 4.38% | 20 |
| Jul 15, 2026 | 5.04 | 5.16 | 5.02 | 5.02 | 5.02 | -3.09% | 469 |
| Jul 14, 2026 | 5.20 | 5.20 | 5.02 | 5.18 | 5.18 | -2.26% | 1,911 |
| Jul 13, 2026 | 5.32 | 5.32 | 5.12 | 5.30 | 5.30 | -2.93% | 7,484 |
| Jul 10, 2026 | 5.50 | 5.50 | 5.24 | 5.46 | 5.46 | -1.80% | 2,593 |
| Jul 9, 2026 | 5.40 | 5.56 | 5.24 | 5.56 | 5.56 | 4.91% | 109 |
| Jul 8, 2026 | 5.44 | 5.44 | 5.24 | 5.30 | 5.30 | -1.85% | 998 |
| Jul 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.66% | 200 |
| Jul 6, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -4.01% | 210 |
| Jul 3, 2026 | 5.70 | 5.70 | 5.24 | 5.48 | 5.48 | 3.40% | 2,111 |
| Jul 2, 2026 | 5.40 | 5.42 | 5.18 | 5.30 | 5.30 | -1.85% | 2,581 |
| Jul 1, 2026 | 5.46 | 5.58 | 5.40 | 5.40 | 5.40 | -1.10% | 3,851 |
| Jun 30, 2026 | 5.66 | 5.96 | 5.40 | 5.46 | 5.46 | -3.53% | 11,601 |
| Jun 29, 2026 | 5.60 | 5.66 | 5.22 | 5.66 | 5.66 | 2.91% | 427 |
| Jun 26, 2026 | 5.22 | 5.50 | 5.22 | 5.50 | 5.50 | -4.84% | 3,241 |
| Jun 25, 2026 | 5.22 | 5.78 | 5.22 | 5.78 | 5.78 | 5.86% | 2,876 |
| Jun 24, 2026 | 5.48 | 5.48 | 5.40 | 5.46 | 5.46 | 1.11% | 71 |
| Jun 23, 2026 | 5.22 | 5.48 | 5.04 | 5.40 | 5.40 | 1.12% | 4,602 |
| Jun 22, 2026 | 5.78 | 5.96 | 5.26 | 5.34 | 5.34 | -7.61% | 9,316 |
| Jun 19, 2026 | 5.94 | 5.96 | 5.58 | 5.78 | 5.78 | -7.96% | 17,545 |
| Jun 18, 2026 | 6.02 | 6.58 | 5.96 | 6.28 | 6.28 | -1.88% | 8,354 |
| Jun 17, 2026 | 6.90 | 6.90 | 6.22 | 6.40 | 6.40 | -0.62% | 2,103 |
| Jun 16, 2026 | 6.66 | 7.00 | 6.00 | 6.44 | 6.44 | -10.56% | 14,257 |
| Jun 15, 2026 | 6.10 | 7.30 | 6.10 | 7.20 | 7.20 | 20.00% | 8,698 |
| Jun 12, 2026 | 6.12 | 6.36 | 6.00 | 6.00 | 6.00 | -8.81% | 7,645 |
| Jun 11, 2026 | 6.40 | 6.58 | 6.10 | 6.58 | 6.58 | 1.23% | 3,335 |
| Jun 10, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 2,787 |
| Jun 9, 2026 | 6.20 | 6.66 | 6.20 | 6.60 | 6.60 | 6.45% | 2,013 |
| Jun 8, 2026 | 6.64 | 6.74 | 6.20 | 6.20 | 6.20 | -8.82% | 1,332 |
| Jun 5, 2026 | 6.72 | 6.84 | 6.18 | 6.80 | 6.80 | 1.49% | 3,151 |
| Jun 4, 2026 | 7.10 | 7.10 | 6.70 | 6.70 | 6.70 | - | 1,121 |
| Jun 3, 2026 | 6.94 | 7.14 | 6.70 | 6.70 | 6.70 | -4.29% | 1,569 |
| Jun 2, 2026 | 7.50 | 7.52 | 6.90 | 7.00 | 7.00 | -6.67% | 5,417 |
| Jun 1, 2026 | 7.88 | 8.48 | 7.20 | 7.50 | 7.50 | 4.46% | 10,620 |
| May 29, 2026 | 6.40 | 7.18 | 6.38 | 7.18 | 7.18 | 28.21% | 29,817 |
| May 28, 2026 | 5.98 | 5.98 | 5.56 | 5.60 | 5.60 | -3.45% | 1,106 |
| May 27, 2026 | 5.80 | 5.80 | 5.56 | 5.80 | 5.80 | 3.57% | 213 |
| May 26, 2026 | 5.84 | 5.94 | 5.60 | 5.60 | 5.60 | -6.67% | 556 |
| May 25, 2026 | 5.70 | 6.00 | 5.44 | 6.00 | 6.00 | 9.09% | 1,832 |
| May 22, 2026 | 5.60 | 5.88 | 5.42 | 5.50 | 5.50 | -1.79% | 3,191 |
| May 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.11% | 240 |
| May 20, 2026 | 5.62 | 5.84 | 5.58 | 5.84 | 5.84 | 3.18% | 2,696 |
| May 19, 2026 | 5.74 | 5.88 | 5.66 | 5.66 | 5.66 | -3.08% | 2,287 |
| May 18, 2026 | 5.90 | 5.90 | 5.82 | 5.84 | 5.84 | -1.68% | 1,393 |
| May 15, 2026 | 6.20 | 6.20 | 5.94 | 5.94 | 5.94 | -1.33% | 608 |
| May 14, 2026 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | -2.90% | 855 |
| May 13, 2026 | 6.40 | 6.40 | 5.94 | 6.20 | 6.20 | -3.13% | 744 |