Option NV (EBR:OPTI)
Belgium · Delayed Price · Currency is EUR 2.820
-0.190 (-6.31%)
Oct 29, 2026, 5:01 PM CET
Option NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.05 | 3.10 | 2.80 | 2.82 | 2.82 | -6.31% | 5,871 |
| Oct 28, 2026 | 3.24 | 3.24 | 2.92 | 3.01 | 3.01 | -8.79% | 16,450 |
| Oct 27, 2026 | 3.41 | 3.72 | 3.26 | 3.30 | 3.30 | -8.33% | 9,937 |
| Oct 26, 2026 | 3.67 | 3.67 | 3.55 | 3.60 | 3.60 | -4.26% | 1,035 |
| Oct 23, 2026 | 3.45 | 3.76 | 3.40 | 3.76 | 3.76 | 6.21% | 1,064 |
| Oct 22, 2026 | 3.56 | 3.59 | 3.52 | 3.54 | 3.54 | -1.39% | 959 |
| Oct 21, 2026 | 3.58 | 3.59 | 3.57 | 3.59 | 3.59 | -0.83% | 3,383 |
| Oct 20, 2026 | 3.64 | 3.84 | 3.62 | 3.62 | 3.62 | -5.97% | 2,332 |
| Oct 19, 2026 | 3.63 | 3.85 | 3.63 | 3.85 | 3.85 | -0.77% | 140 |
| Oct 16, 2026 | 3.80 | 3.90 | 3.62 | 3.88 | 3.88 | 4.86% | 1,101 |
| Oct 15, 2026 | 3.71 | 3.72 | 3.70 | 3.70 | 3.70 | -5.13% | 579 |
| Oct 14, 2026 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 5.12% | 312 |
| Oct 13, 2026 | 3.60 | 3.90 | 3.60 | 3.71 | 3.71 | 4.80% | 1,487 |
| Oct 12, 2026 | 3.75 | 3.75 | 3.51 | 3.54 | 3.54 | -9.23% | 1,418 |
| Oct 9, 2026 | 3.65 | 3.90 | 3.41 | 3.90 | 3.90 | 6.85% | 8,806 |
| Oct 8, 2026 | 3.79 | 3.79 | 3.65 | 3.65 | 3.65 | -3.69% | 356 |
| Oct 7, 2026 | 3.70 | 3.79 | 3.65 | 3.79 | 3.79 | 3.84% | 7,173 |
| Oct 6, 2026 | 3.50 | 3.65 | 3.21 | 3.65 | 3.65 | 0.55% | 10,437 |
| Oct 5, 2026 | 3.80 | 3.80 | 3.50 | 3.63 | 3.63 | -4.47% | 4,979 |
| Oct 2, 2026 | 3.84 | 3.90 | 3.80 | 3.80 | 3.80 | -1.04% | 3,759 |
| Oct 1, 2026 | 3.84 | 3.98 | 3.84 | 3.84 | 3.84 | -4.00% | 1,187 |
| Sep 30, 2026 | 3.93 | 4.00 | 3.86 | 4.00 | 4.00 | 3.09% | 2,748 |
| Sep 29, 2026 | 4.18 | 4.21 | 3.87 | 3.88 | 3.88 | -7.18% | 3,513 |
| Sep 28, 2026 | 4.18 | 4.25 | 4.18 | 4.18 | 4.18 | -1.65% | 1,136 |
| Sep 25, 2026 | 4.34 | 4.34 | 4.25 | 4.25 | 4.25 | -2.07% | 583 |
| Sep 24, 2026 | 4.45 | 4.45 | 4.26 | 4.34 | 4.34 | -2.47% | 4,683 |
| Sep 23, 2026 | 4.43 | 4.45 | 4.40 | 4.45 | 4.45 | 1.14% | 1,865 |
| Sep 22, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 4.76% | 909 |
| Sep 21, 2026 | 4.40 | 4.48 | 4.20 | 4.20 | 4.20 | -0.47% | 7,695 |
| Sep 18, 2026 | 4.20 | 4.80 | 4.20 | 4.22 | 4.22 | 8.21% | 27,184 |
| Sep 17, 2026 | 3.89 | 3.90 | 3.86 | 3.90 | 3.90 | 2.63% | 744 |
| Sep 16, 2026 | 3.75 | 3.80 | 3.74 | 3.80 | 3.80 | 1.06% | 3,996 |
| Sep 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% | 500 |
| Sep 14, 2026 | 3.65 | 3.84 | 3.65 | 3.75 | 3.75 | 2.74% | 385 |
| Sep 11, 2026 | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | -2.67% | 309 |
| Sep 10, 2026 | 3.89 | 3.89 | 3.75 | 3.75 | 3.75 | -2.85% | 7 |
| Sep 9, 2026 | 3.75 | 3.86 | 3.75 | 3.86 | 3.86 | 2.93% | 1,217 |
| Sep 8, 2026 | 3.75 | 3.77 | 3.75 | 3.75 | 3.75 | -3.60% | 1,396 |
| Sep 7, 2026 | 3.88 | 3.89 | 3.80 | 3.89 | 3.89 | 0.26% | 944 |
| Sep 4, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 723 |
| Sep 3, 2026 | 3.91 | 3.93 | 3.80 | 3.90 | 3.90 | -2.50% | 5,623 |
| Sep 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 577 |
| Sep 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 370 |
| Aug 31, 2026 | 3.90 | 3.97 | 3.90 | 3.90 | 3.90 | 2.36% | 713 |
| Aug 28, 2026 | 3.81 | 3.97 | 3.81 | 3.81 | 3.81 | -4.27% | 97 |
| Aug 27, 2026 | 3.81 | 3.98 | 3.81 | 3.98 | 3.98 | 4.46% | 100 |
| Aug 26, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -0.52% | 1,255 |
| Aug 25, 2026 | 3.82 | 3.99 | 3.82 | 3.83 | 3.83 | 0.26% | 220 |
| Aug 24, 2026 | 4.00 | 4.00 | 3.82 | 3.82 | 3.82 | -4.26% | 1,570 |
| Aug 21, 2026 | 3.82 | 3.99 | 3.82 | 3.99 | 3.99 | 3.37% | 782 |