Optima bank S.A. (FRA:C59)
Germany · Delayed Price · Currency is EUR 11.86
+0.30 (2.60%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:C59 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | - | 2.60% | - |
| Aug 25, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.52% | - |
| Aug 24, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.26% | - |
| Aug 21, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 5.36% | - |
| Aug 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.45% | - |
| Aug 19, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2.70% | - |
| Aug 18, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -3.93% | - |
| Aug 17, 2026 | 10.92 | 11.20 | 10.92 | 11.20 | 11.20 | 3.90% | 50 |
| Aug 14, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.84% | - |
| Aug 13, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% | - |
| Aug 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.92% | - |
| Aug 11, 2026 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | 2.63% | 300 |
| Aug 10, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.12% | - |
| Aug 7, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2.09% | - |
| Aug 6, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.47% | - |
| Aug 5, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 2.82% | - |
| Aug 4, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.78% | - |
| Aug 3, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.87% | - |
| Jul 31, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 2.49% | - |
| Jul 30, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.37% | - |
| Jul 29, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.16% | - |
| Jul 28, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 3.10% | - |
| Jul 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.38% | - |
| Jul 24, 2026 | 9.80 | 10.14 | 9.80 | 10.14 | 10.14 | 0.30% | 151 |
| Jul 23, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.70% | - |
| Jul 22, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.62% | - |
| Jul 21, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.70% | - |
| Jul 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.35% | - |
| Jul 17, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.55% | - |
| Jul 16, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% | - |
| Jul 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.40% | - |
| Jul 14, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.99% | - |
| Jul 13, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.70% | - |
| Jul 10, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 2.34% | - |
| Jul 9, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -2.96% | - |
| Jul 8, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% | - |
| Jul 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.60% | - |
| Jul 6, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.41% | - |
| Jul 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Jul 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Jul 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.10% | - |
| Jun 30, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.10% | - |
| Jun 29, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.46% | - |
| 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% | - |