Skip to main content
logo
Optimi Health Corp. (FRA:8BN)
Germany flag Germany · Delayed Price · Currency is EUR
0.2060
-0.0240 (-10.43%)
Feb 20, 2026, 4:00 PM EST

Optimi Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20260.210.210.210.210.21-10.43%-
Feb 19, 20260.220.230.220.230.230.88%1,750
Feb 18, 20260.230.230.230.230.234.59%-
Feb 17, 20260.260.260.220.220.22-16.15%1,750
Feb 16, 20260.210.260.210.260.2630.00%56,500
Feb 13, 20260.200.200.200.200.20--
Feb 12, 20260.200.200.200.200.201.01%-
Feb 11, 20260.200.200.200.200.20-1.98%-
Feb 10, 20260.200.200.200.200.20--
Feb 9, 20260.200.200.200.200.208.60%-
Feb 6, 20260.190.190.190.190.191.64%-
Feb 5, 20260.180.180.180.180.182.23%-
Feb 4, 20260.180.180.180.180.18-1,000
Feb 3, 20260.180.180.180.180.18--
Feb 2, 20260.180.180.180.180.18-5.29%-
Jan 30, 20260.190.190.190.190.190.53%-
Jan 29, 20260.190.190.190.190.192.17%-
Jan 28, 20260.180.180.180.180.18-3.16%-
Jan 27, 20260.190.190.190.190.19-2.06%-
Jan 26, 20260.190.190.190.190.191.57%-
Jan 23, 20260.190.190.190.190.19-5.45%-
Jan 22, 20260.200.200.200.200.205.76%-
Jan 21, 20260.190.190.190.190.194.37%-
Jan 20, 20260.180.180.180.180.183.98%-
Jan 19, 20260.180.180.180.180.183.53%1,000
Jan 16, 20260.170.170.170.170.17-7.10%-
Jan 15, 20260.180.180.180.180.18-1.08%-
Jan 14, 20260.180.190.180.190.19-2,000
Jan 13, 20260.190.190.190.190.199.47%-
Jan 12, 20260.170.170.170.170.173.68%-
Jan 9, 20260.160.160.160.160.161.88%-
Jan 8, 20260.160.160.160.160.16-1.84%-
Jan 7, 20260.160.160.160.160.16-5.78%-
Jan 6, 20260.170.170.170.170.17-6.99%-
Jan 5, 20260.190.190.190.190.19--
Jan 2, 20260.190.190.190.190.19-6.06%-
Dec 30, 20250.200.200.200.200.20-5.71%-
Dec 29, 20250.210.210.210.210.210.96%-
Dec 23, 20250.210.210.210.210.215.58%-
Dec 22, 20250.200.200.200.200.202.60%-
Dec 19, 20250.190.190.190.190.190.52%-
Dec 18, 20250.190.190.190.190.192.69%-
Dec 17, 20250.190.190.190.190.19-2.11%-
Dec 16, 20250.190.190.190.190.19-4.04%-
Dec 15, 20250.200.200.200.200.20-1.00%-
Dec 12, 20250.200.200.200.200.203.09%-
Dec 11, 20250.200.200.190.190.19-4.90%-
Dec 10, 20250.210.210.200.200.203.03%-
Dec 9, 20250.200.200.200.200.20-1.98%-
Dec 8, 20250.200.200.200.200.202.02%-