Option NV (EBR:OPTI)
Belgium · Delayed Price · Currency is EUR 4.020
0.00 (0.00%)
Aug 11, 2026, 4:58 PM CET
Option NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 1,656 |
| Aug 10, 2026 | 4.09 | 4.09 | 4.02 | 4.02 | 4.02 | 0.50% | 953 |
| Aug 7, 2026 | 3.89 | 4.10 | 3.89 | 4.00 | 4.00 | 4.71% | 6,019 |
| Aug 6, 2026 | 3.85 | 3.89 | 3.81 | 3.82 | 3.82 | 0.26% | 1,285 |
| Aug 5, 2026 | 3.76 | 3.81 | 3.75 | 3.81 | 3.81 | -2.31% | 2,368 |
| Aug 4, 2026 | 3.96 | 4.00 | 3.71 | 3.90 | 3.90 | - | 17,438 |
| Aug 3, 2026 | 4.15 | 4.15 | 3.87 | 3.90 | 3.90 | -6.02% | 6,106 |
| Jul 31, 2026 | 4.00 | 4.22 | 3.91 | 4.15 | 4.15 | 1.22% | 5,882 |
| Jul 30, 2026 | 4.20 | 4.48 | 3.90 | 4.10 | 4.10 | -9.09% | 8,134 |
| Jul 29, 2026 | 4.40 | 4.59 | 4.03 | 4.51 | 4.51 | -1.74% | 7,490 |
| Jul 28, 2026 | 4.34 | 4.59 | 4.18 | 4.59 | 4.59 | - | 4,179 |
| Jul 27, 2026 | 4.50 | 4.60 | 4.30 | 4.59 | 4.59 | -0.22% | 1,996 |
| Jul 24, 2026 | 4.50 | 4.89 | 4.11 | 4.60 | 4.60 | 4.07% | 4,358 |
| Jul 23, 2026 | 4.89 | 4.90 | 4.42 | 4.42 | 4.42 | -12.65% | 16,527 |
| Jul 22, 2026 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | 0.40% | 876 |
| 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 |