Optimi Health Corp. (FRA:8BN0)
Germany · Delayed Price · Currency is EUR 4.055
-0.075 (-1.82%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:8BN0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | - | -5.93% | - |
| 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% | - |
| Aug 17, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.24% | - |
| Aug 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.18% | - |
| Aug 13, 2026 | 3.97 | 4.13 | 3.97 | 4.13 | 4.13 | 5.76% | 121 |
| Aug 12, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -3.58% | - |
| Aug 11, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.91% | - |
| Aug 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.77% | - |
| Aug 7, 2026 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | 3.79% | - |
| Aug 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.20% | - |
| Aug 5, 2026 | 3.99 | 4.17 | 3.99 | 4.17 | 4.17 | 2.71% | 166 |
| Aug 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.12% | - |
| Aug 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.58% | - |
| Jul 31, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -5.32% | - |
| Jul 30, 2026 | 3.93 | 4.14 | 3.93 | 4.14 | 4.14 | 0.98% | - |
| Jul 29, 2026 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | -0.85% | - |
| Jul 28, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 4.16% | - |
| Jul 27, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.49% | - |
| Jul 24, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 5.23% | - |
| Jul 23, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -5.67% | - |
| Jul 22, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | -1.93% | - |
| Jul 21, 2026 | 4.05 | 4.14 | 4.05 | 4.14 | 4.14 | -3.50% | - |
| Jul 20, 2026 | 4.23 | 4.29 | 4.23 | 4.29 | 4.29 | 1.42% | - |
| Jul 17, 2026 | 4.19 | 4.23 | 4.19 | 4.23 | 4.23 | 6.02% | - |
| Jul 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 15.67% | - |
| Jul 15, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -11.89% | - |
| Jul 14, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.03% | - |
| Jul 13, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.65% | - |
| Jul 10, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.65% | - |
| Jul 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.43% | - |
| Jul 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.74% | - |
| Jul 7, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.97% | - |
| Jul 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.01% | - |
| Jul 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.06% | - |
| Jul 2, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.39% | - |
| Jul 1, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 14.80% | - |
| Jun 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 9.01% | - |
| Jun 29, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -5.49% | - |
| Jun 26, 2026 | 3.42 | 3.64 | 3.42 | 3.64 | 3.64 | 7.69% | 351 |
| Jun 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -6.24% | - |
| Jun 24, 2026 | 3.52 | 3.61 | 3.52 | 3.61 | 3.61 | -0.28% | - |
| Jun 23, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | -14.23% | - |
| Jun 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.71% | - |
| Jun 19, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 16.62% | - |
| Jun 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 5.20% | - |