OPT S.p.A. (FRA:6U2)
Germany · Delayed Price · Currency is EUR 0.8200
+0.0500 (6.49%)
At close: Oct 23, 2026
FRA:6U2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | 6.49% | - |
| Oct 22, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -10.47% | - |
| Oct 21, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -8.51% | - |
| Oct 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 13, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | - |
| Oct 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Oct 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | - |
| Oct 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 2, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -8.41% | - |
| Oct 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Sep 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 25, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Sep 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 22, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Sep 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 18, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | - |
| Sep 17, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Sep 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 15, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Sep 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 11, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Sep 10, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | - |
| Sep 9, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 6.80% | - |
| Sep 8, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Sep 7, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | - |
| Sep 4, 2026 | 1.25 | 1.25 | 1.04 | 1.04 | 1.04 | -16.80% | - |
| Sep 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Sep 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | - |
| Sep 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.96% | - |
| Aug 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 28, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 7.48% | - |
| Aug 27, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.93% | - |
| Aug 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.88% | - |
| Aug 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 6.25% | - |
| Aug 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 21, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -1.03% | - |
| Aug 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Aug 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 17, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | - |