Optimi Health Corp. (FRA:8BN0)
Germany · Delayed Price · Currency is EUR 3.640
+0.260 (7.69%)
Last updated: Jun 26, 2026, 7:10 PM CET
FRA:8BN0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -13.50% | - |
| Jun 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.03% | - |
| Jun 15, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 14.61% | - |
| Jun 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -14.63% | - |
| Jun 11, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | -4.26% | - |
| Jun 10, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -4.98% | - |
| Jun 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.98% | - |
| Jun 8, 2026 | 3.84 | 4.20 | 3.84 | 4.20 | 4.20 | -10.84% | 300 |
| Jun 5, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.79% | - |
| Jun 4, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | -1.83% | - |
| Jun 3, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 7.17% | 1,101 |
| Jun 2, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -7.44% | 149 |
| Jun 1, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 3.54% | - |
| May 29, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | -2.24% | - |
| May 28, 2026 | 4.59 | 4.91 | 4.59 | 4.91 | 4.91 | -1.80% | 14 |
| May 27, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | 1.83% | - |
| May 26, 2026 | 5.53 | 5.53 | 4.91 | 4.91 | 4.91 | -6.12% | 364 |
| May 25, 2026 | 5.15 | 5.23 | 5.15 | 5.23 | 5.23 | 9.19% | 1,392 |
| May 22, 2026 | 4.75 | 5.05 | 4.75 | 4.79 | 4.79 | -3.76% | 115 |
| May 21, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -21.75% | - |
| May 20, 2026 | 5.82 | 6.36 | 5.82 | 6.36 | 6.36 | 16.48% | 147 |
| May 19, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -6.19% | - |
| May 18, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 3.74% | - |
| May 15, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -8.33% | - |
| May 14, 2026 | 5.52 | 6.12 | 5.52 | 6.12 | 6.12 | 6.25% | 16 |
| May 13, 2026 | 5.79 | 5.79 | 5.76 | 5.76 | 5.76 | -1.54% | - |
| May 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -5.34% | - |
| May 11, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 8.42% | - |
| May 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.52% | - |
| May 7, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.53% | - |
| May 6, 2026 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | 1.06% | - |
| May 5, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -7.84% | - |
| May 4, 2026 | 6.18 | 6.18 | 6.12 | 6.12 | 6.12 | -3.77% | - |
| Apr 30, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.92% | - |
| Apr 29, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 6.12% | - |
| Apr 28, 2026 | 6.36 | 6.36 | 5.88 | 5.88 | 5.88 | -9.26% | - |
| Apr 27, 2026 | 6.48 | 6.54 | 6.48 | 6.48 | 6.48 | -8.47% | - |
| Apr 24, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 9.26% | - |
| Apr 23, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| Apr 22, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.89% | - |
| Apr 21, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.93% | - |
| Apr 20, 2026 | 5.31 | 6.42 | 5.31 | 6.42 | 6.42 | 22.29% | - |
| Apr 17, 2026 | 5.28 | 5.28 | 5.25 | 5.25 | 5.25 | -2.23% | - |