Optimum Communications, Inc. (FRA:15PA)
Germany · Delayed Price · Currency is EUR 1.610
-0.024 (-1.50%)
At close: Dec 1, 2025
Optimum Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.18% | - |
| Nov 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.06% | - |
| Nov 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 13.33% | - |
| Nov 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.72% | - |
| Nov 24, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 5.26% | 5,933 |
| Nov 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -6.15% | - |
| Nov 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.23% | - |
| Nov 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.80% | - |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.64% | - |
| Nov 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | -0.33% | - |
| Nov 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -8.87% | - |
| Nov 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.65% | - |
| Nov 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.80% | - |
| Nov 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -10.41% | - |
| Nov 10, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.83 | 2.92% | 1,000 |
| Nov 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.47% | - |
| Nov 6, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.65% | - |
| Nov 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 1.44% | - |
| Nov 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.58% | - |
| Nov 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.07% | - |
| Oct 31, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 3.45% | 1,620 |
| Oct 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.77% | - |
| Oct 29, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89% | - |
| Oct 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.38% | - |
| Oct 27, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.13% | - |
| Oct 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.16% | - |
| Oct 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.62% | - |
| Oct 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.97% | - |
| Oct 21, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.20% | - |
| Oct 20, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.65% | - |
| Oct 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -9.15% | - |
| Oct 16, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.41% | - |
| Oct 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 4.80% | - |
| Oct 14, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.38% | - |
| Oct 13, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -4.56% | - |
| Oct 10, 2025 | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | -4.32% | 4,500 |
| Oct 9, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 4.09% | - |
| Oct 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.09% | - |
| Oct 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.52% | - |
| Oct 6, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 4.13% | 2,433 |
| Oct 3, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.57% | - |
| Oct 2, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.20% | - |
| Oct 1, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.85% | - |
| Sep 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.60% | 2,000 |
| Sep 29, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.28% | - |
| Sep 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -5.08% | - |
| Sep 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.63% | - |
| Sep 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.74% | - |
| Sep 23, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.04% | - |
| Sep 22, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.31% | - |