Option NV (EBR:OPTI)
Belgium · Delayed Price · Currency is EUR 5.50
-0.10 (-1.79%)
May 22, 2026, 5:03 PM CET
Option NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 5.94 | 6.40 | 5.94 | 6.40 | 6.40 | 4.92% | 3,980 |
| May 11, 2026 | 6.12 | 6.12 | 5.94 | 6.10 | 6.10 | 2.69% | 876 |
| May 8, 2026 | 5.80 | 6.12 | 5.64 | 5.94 | 5.94 | -2.94% | 1,031 |
| May 7, 2026 | 6.02 | 6.12 | 5.80 | 6.12 | 6.12 | - | 3,155 |
| May 6, 2026 | 6.20 | 6.20 | 6.00 | 6.12 | 6.12 | -1.29% | 1,359 |
| May 5, 2026 | 6.30 | 6.30 | 6.06 | 6.20 | 6.20 | -1.59% | 2,328 |
| May 4, 2026 | 6.18 | 6.38 | 6.18 | 6.30 | 6.30 | -1.25% | 2,327 |
| Apr 30, 2026 | 6.50 | 6.60 | 6.18 | 6.38 | 6.38 | -4.49% | 1,197 |
| Apr 29, 2026 | 6.40 | 6.80 | 6.40 | 6.68 | 6.68 | 4.37% | 352 |
| Apr 28, 2026 | 6.32 | 6.86 | 6.16 | 6.40 | 6.40 | -6.43% | 1,517 |
| Apr 27, 2026 | 6.40 | 6.84 | 6.40 | 6.84 | 6.84 | 2.40% | 152 |
| Apr 24, 2026 | 6.30 | 6.68 | 6.20 | 6.68 | 6.68 | 6.03% | 143 |
| Apr 23, 2026 | 6.50 | 6.50 | 6.12 | 6.30 | 6.30 | - | 461 |
| Apr 22, 2026 | 6.86 | 6.86 | 6.30 | 6.30 | 6.30 | -6.80% | 270 |
| Apr 21, 2026 | 6.66 | 6.98 | 6.28 | 6.76 | 6.76 | -3.43% | 2,048 |
| Apr 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.86% | 510 |
| Apr 17, 2026 | 6.68 | 7.18 | 6.68 | 6.74 | 6.74 | 0.90% | 1,201 |
| Apr 16, 2026 | 7.00 | 7.00 | 6.60 | 6.68 | 6.68 | -4.57% | 1,514 |
| Apr 15, 2026 | 6.64 | 7.30 | 6.60 | 7.00 | 7.00 | 15.89% | 7,006 |
| Apr 14, 2026 | 6.66 | 6.66 | 6.04 | 6.04 | 6.04 | -0.98% | 394 |
| Apr 13, 2026 | 5.60 | 6.10 | 5.60 | 6.10 | 6.10 | 8.44% | 1,333 |
| Apr 10, 2026 | 5.62 | 6.10 | 5.62 | 5.63 | 5.63 | 3.72% | 104 |
| Apr 9, 2026 | 5.60 | 6.00 | 5.40 | 5.42 | 5.42 | -6.50% | 334 |
| Apr 8, 2026 | 5.60 | 5.80 | 5.10 | 5.80 | 5.80 | 11.11% | 7,543 |
| Apr 7, 2026 | 5.72 | 5.72 | 5.22 | 5.22 | 5.22 | -4.97% | 1,193 |
| Apr 2, 2026 | 5.50 | 5.80 | 5.00 | 5.49 | 5.49 | -0.13% | 9,185 |
| Apr 1, 2026 | 5.80 | 5.80 | 5.30 | 5.50 | 5.50 | 2.80% | 3,771 |
| Mar 31, 2026 | 5.98 | 5.98 | 5.35 | 5.35 | 5.35 | -6.14% | 5,486 |
| Mar 30, 2026 | 6.50 | 6.50 | 5.70 | 5.70 | 5.70 | -12.32% | 2,904 |
| Mar 27, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -7.13% | 652 |
| Mar 26, 2026 | 6.80 | 7.00 | 6.55 | 7.00 | 7.00 | -1.95% | 98 |
| Mar 25, 2026 | 7.00 | 7.15 | 6.50 | 7.14 | 7.14 | 1.99% | 1,039 |
| Mar 24, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 22 |
| Mar 23, 2026 | 6.50 | 7.00 | 6.50 | 6.90 | 6.90 | 2.37% | 864 |
| Mar 20, 2026 | 7.30 | 7.30 | 6.74 | 6.74 | 6.74 | -10.13% | 760 |
| Mar 19, 2026 | 7.30 | 7.80 | 7.30 | 7.50 | 7.50 | 2.74% | 1,564 |
| Mar 18, 2026 | 6.12 | 7.30 | 6.12 | 7.30 | 7.30 | 15.87% | 2,636 |
| Mar 17, 2026 | 6.00 | 6.42 | 6.00 | 6.30 | 6.30 | 4.98% | 3,107 |
| Mar 16, 2026 | 6.00 | 6.40 | 6.00 | 6.00 | 6.00 | 0.02% | 9,941 |
| Mar 13, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | -0.03% | 1,994 |
| Mar 12, 2026 | 5.97 | 6.50 | 5.97 | 6.00 | 6.00 | 0.08% | 4,667 |
| Mar 11, 2026 | 6.00 | 6.00 | 5.60 | 6.00 | 6.00 | -0.03% | 388 |
| Mar 10, 2026 | 5.35 | 6.00 | 5.35 | 6.00 | 6.00 | 3.43% | 3,191 |