Optimi Health Corp. (FRA:8BN0)
Germany · Delayed Price · Currency is EUR 2.775
+0.005 (0.18%)
At close: Oct 26, 2026
FRA:8BN0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 0.18% | - |
| Oct 23, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -8.73% | - |
| Oct 22, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 4.66% | - |
| Oct 21, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | -0.85% | - |
| Oct 20, 2026 | 2.83 | 2.93 | 2.83 | 2.93 | 2.93 | -1.18% | - |
| Oct 19, 2026 | 2.86 | 2.96 | 2.86 | 2.96 | 2.96 | 9.83% | - |
| Oct 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.71% | - |
| Oct 15, 2026 | 2.69 | 2.77 | 2.69 | 2.77 | 2.77 | -5.78% | - |
| Oct 14, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -5.16% | - |
| Oct 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -10.01% | 166 |
| Oct 12, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.09% | - |
| Oct 9, 2026 | 3.49 | 3.56 | 3.49 | 3.56 | 3.56 | 2.89% | - |
| Oct 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.09% | - |
| Oct 7, 2026 | 3.52 | 3.57 | 3.52 | 3.57 | 3.57 | -1.38% | - |
| Oct 6, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -5.98% | - |
| Oct 5, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.16% | - |
| Oct 2, 2026 | 3.98 | 3.98 | 3.93 | 3.93 | 3.93 | -3.68% | - |
| Oct 1, 2026 | 4.01 | 4.08 | 4.01 | 4.08 | 4.08 | -2.51% | - |
| Sep 30, 2026 | 4.07 | 4.19 | 4.07 | 4.19 | 4.19 | 2.45% | - |
| Sep 29, 2026 | 4.12 | 4.19 | 4.09 | 4.09 | 4.09 | -2.74% | - |
| Sep 28, 2026 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | -0.71% | - |
| Sep 25, 2026 | 4.16 | 4.23 | 4.16 | 4.23 | 4.23 | 0.83% | - |
| Sep 24, 2026 | 4.27 | 4.31 | 4.20 | 4.20 | 4.20 | -3.34% | - |
| Sep 23, 2026 | 4.19 | 4.39 | 4.19 | 4.34 | 4.34 | 2.36% | 433 |
| Sep 22, 2026 | 4.07 | 4.24 | 4.07 | 4.24 | 4.24 | 3.04% | 925 |
| Sep 21, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.12% | - |
| Sep 18, 2026 | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -2.49% | 980 |
| Sep 17, 2026 | 4.12 | 4.23 | 4.12 | 4.23 | 4.23 | -3.21% | - |
| Sep 16, 2026 | 4.25 | 4.37 | 4.25 | 4.37 | 4.37 | 7.25% | 617 |
| Sep 15, 2026 | 3.97 | 4.07 | 3.97 | 4.07 | 4.07 | 7.96% | - |
| Sep 14, 2026 | 3.67 | 3.77 | 3.67 | 3.77 | 3.77 | 0.67% | - |
| Sep 11, 2026 | 3.73 | 3.87 | 3.73 | 3.75 | 3.75 | 4.03% | - |
| Sep 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.51% | - |
| Sep 9, 2026 | 3.96 | 3.96 | 3.81 | 3.81 | 3.81 | -6.39% | - |
| Sep 8, 2026 | 3.97 | 4.08 | 3.97 | 4.07 | 4.07 | 2.78% | - |
| Sep 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.80% | - |
| Sep 4, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.39% | - |
| Sep 3, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.66% | - |
| Sep 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.15% | - |
| Sep 1, 2026 | 4.08 | 4.19 | 4.08 | 4.19 | 4.19 | 2.07% | - |
| Aug 31, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Aug 28, 2026 | 4.05 | 4.18 | 4.05 | 4.18 | 4.18 | 0.48% | - |
| Aug 27, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 0.73% | - |
| Aug 26, 2026 | 4.05 | 4.13 | 4.05 | 4.13 | 4.13 | -3.95% | - |
| Aug 25, 2026 | 4.12 | 4.30 | 4.12 | 4.30 | 4.30 | 4.12% | 51 |
| Aug 24, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.74% | - |
| Aug 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.96% | - |
| Aug 20, 2026 | 3.90 | 4.23 | 3.90 | 4.23 | 4.23 | 0.71% | 40 |
| Aug 19, 2026 | 3.98 | 4.20 | 3.98 | 4.20 | 4.20 | 5.79% | 287 |
| Aug 18, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.50% | - |