Optima bank S.A. (FRA:C59)
Germany · Delayed Price · Currency is EUR 9.83
-0.13 (-1.26%)
At close: Jun 26, 2026
FRA:C59 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.26% | - |
| Jun 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.78% | - |
| Jun 24, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.20% | - |
| Jun 23, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.11 | 1.37% | - |
| Jun 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.97 | 1.39% | - |
| Jun 19, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.84 | -0.79% | - |
| Jun 18, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 9.91 | -1.74% | - |
| Jun 17, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.09 | 0.29% | - |
| Jun 16, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.06 | -0.96% | - |
| Jun 15, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.16 | 3.59% | - |
| Jun 12, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.81 | 1.93% | - |
| Jun 11, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.62 | -1.50% | - |
| Jun 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.77 | 0.30% | - |
| Jun 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.74 | 0.61% | - |
| Jun 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.68 | -0.80% | - |
| Jun 5, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.76 | -0.70% | - |
| Jun 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.83 | -2.52% | - |
| Jun 3, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.08 | -1.15% | - |
| Jun 2, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | 1.26% | - |
| Jun 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.07 | - | - |
| May 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.07 | -1.34% | - |
| May 28, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.21 | -0.85% | - |
| May 27, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.30 | 0.77% | - |
| May 26, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.22 | 2.45% | - |
| May 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.97 | -0.39% | - |
| May 22, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.01 | 1.59% | - |
| May 21, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.86 | -0.98% | - |
| May 20, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 9.95 | 1.90% | - |
| May 19, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.77 | 0.30% | - |
| May 18, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.74 | 1.63% | - |
| May 15, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.58 | 1.19% | - |
| May 14, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.47 | 2.00% | - |
| May 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.28 | 1.99% | - |
| May 12, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.10 | 4.43% | - |
| May 11, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.72 | -0.11% | - |
| May 8, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.73 | 3.48% | - |
| May 7, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.43 | -2.10% | - |
| May 6, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.61 | 0.97% | - |
| May 5, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.53 | 0.46% | - |
| May 4, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.49 | -2.20% | - |
| Apr 30, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.68 | 0.68% | - |
| Apr 29, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.62 | -1.12% | - |
| Apr 28, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.72 | 0.22% | - |
| Apr 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.70 | -0.11% | - |
| Apr 24, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.71 | 0.11% | - |
| Apr 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.70 | -1.39% | - |
| Apr 22, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.82 | -0.66% | - |
| Apr 21, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 8.88 | -3.76% | - |
| Apr 20, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.23 | 4.89% | - |
| Apr 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | 1.07% | - |