Optima Health plc (FRA:J3N)
Germany · Delayed Price · Currency is EUR 2.820
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:J3N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | - | 4,577 |
| Oct 22, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Oct 21, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 20, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Oct 19, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | - | - |
| Oct 16, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | - | - |
| Oct 15, 2026 | 2.80 | 2.82 | 2.74 | 2.82 | 2.82 | 2.17% | - |
| Oct 14, 2026 | 2.80 | 2.80 | 2.74 | 2.76 | 2.76 | 0.73% | - |
| Oct 13, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | - | - |
| Oct 12, 2026 | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | 0.74% | - |
| Oct 9, 2026 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | - | - |
| Oct 8, 2026 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | - | - |
| Oct 7, 2026 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | - | - |
| Oct 6, 2026 | 2.76 | 2.76 | 2.70 | 2.72 | 2.72 | -0.73% | - |
| Oct 5, 2026 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Oct 2, 2026 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Oct 1, 2026 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | - | - |
| Sep 30, 2026 | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | 1.48% | - |
| Sep 29, 2026 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Sep 28, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 25, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 24, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 23, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 22, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 21, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 18, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 17, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 16, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 15, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 14, 2026 | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 11, 2026 | 2.82 | 2.82 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 10, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Sep 9, 2026 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | - | - |
| Sep 8, 2026 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | - | - |
| Sep 7, 2026 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | - | - |
| Sep 4, 2026 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | - | - |
| Sep 3, 2026 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | - | - |
| Sep 2, 2026 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | - | - |
| Sep 1, 2026 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Aug 31, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Aug 28, 2026 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Aug 27, 2026 | 2.74 | 2.76 | 2.68 | 2.76 | 2.76 | 2.99% | - |
| Aug 26, 2026 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | - | - |
| Aug 25, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | - | - |
| Aug 24, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | - | - |
| Aug 21, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | - | - |
| Aug 20, 2026 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | - | - |
| Aug 19, 2026 | 2.70 | 2.72 | 2.68 | 2.68 | 2.68 | - | - |
| Aug 18, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Aug 17, 2026 | 2.86 | 2.86 | 2.66 | 2.70 | 2.70 | -2.88% | - |