Skip to main content
Optima bank S.A. (ATH:OPTIMA)
Greece flag Greece · Delayed Price · Currency is EUR
7.92
+0.13 (1.67%)
At close: Dec 5, 2025

Optima bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.817.927.807.927.921.67%292,214
Dec 4, 20257.767.797.697.797.791.43%196,179
Dec 3, 20257.737.737.587.687.68-0.65%276,693
Dec 2, 20257.697.847.657.737.73-0.13%413,071
Dec 1, 20257.607.747.527.747.740.52%145,351
Nov 28, 20257.817.857.707.707.70-1.41%104,263
Nov 27, 20257.867.867.747.817.81-0.13%112,718
Nov 26, 20257.837.937.757.827.82-0.13%135,874
Nov 25, 20257.907.907.757.837.83-0.89%164,803
Nov 24, 20257.887.917.747.907.901.28%286,098
Nov 21, 20257.747.807.577.807.800.13%126,430
Nov 20, 20257.967.967.767.797.79-1.39%310,798
Nov 19, 20257.767.947.727.907.900.64%200,040
Nov 18, 20257.757.907.717.857.85-1.01%218,458
Nov 17, 20257.908.077.807.937.930.38%200,251
Nov 14, 20257.887.917.747.907.90-0.63%123,060
Nov 13, 20257.927.997.867.957.951.27%75,619
Nov 12, 20257.948.007.827.857.85-0.51%277,532
Nov 11, 20258.258.257.887.897.89-2.35%142,562
Nov 10, 20257.788.097.738.088.084.53%115,102
Nov 7, 20257.707.807.667.737.73-0.13%169,836
Nov 6, 20257.867.887.707.747.74-2.15%165,886
Nov 5, 20257.938.017.817.917.910.13%112,851
Nov 4, 20258.088.087.807.907.90-1.86%170,856
Nov 3, 20258.098.107.938.058.050.12%96,593
Oct 31, 20257.898.137.878.048.041.13%176,089
Oct 30, 20258.008.157.887.957.95-0.87%109,560
Oct 29, 20258.128.177.988.028.020.63%99,832
Oct 27, 20257.938.087.937.977.970.50%82,082
Oct 24, 20258.158.207.937.937.93-2.22%188,208
Oct 23, 20258.188.188.068.118.11-0.25%202,940
Oct 22, 20258.218.218.018.138.130.62%91,252
Oct 21, 20258.148.298.088.088.080.12%63,596
Oct 20, 20258.308.398.078.078.07-1.94%142,546
Oct 17, 20258.558.558.048.238.23-4.86%440,670
Oct 16, 20258.618.768.508.658.65-0.57%365,563
Oct 15, 20258.658.848.508.708.701.64%140,371
Oct 14, 20258.388.718.388.568.560.82%169,477
Oct 13, 20258.608.658.498.498.49-1.51%163,438
Oct 10, 20258.748.748.478.628.62-0.69%669,738
Oct 9, 20258.948.948.678.688.68-1.81%229,676
Oct 8, 20258.788.888.708.848.841.49%162,629
Oct 7, 20258.718.908.628.718.71-0.80%104,483
Oct 6, 20258.808.918.708.788.78-0.23%526,664
Oct 3, 20258.418.808.418.808.802.33%351,222
Oct 2, 20258.448.638.438.608.602.38%395,599
Oct 1, 20258.448.488.278.408.40-0.47%183,310
Sep 30, 20258.498.518.308.448.44-0.59%211,342
Sep 29, 20258.218.498.218.498.493.41%247,481
Sep 26, 20258.338.338.148.218.211.11%117,665
Sep 25, 20258.248.428.128.128.12-3.10%106,879
Sep 24, 20258.458.458.258.388.381.58%159,246
Sep 23, 20258.088.398.088.258.251.85%153,960
Sep 22, 20258.238.308.058.108.10-2.17%426,248
Sep 19, 20258.458.458.258.288.28-2.01%1,440,641
Sep 18, 20258.408.578.408.458.45-362,814
Sep 17, 20258.328.608.308.458.451.56%523,517
Sep 16, 20258.308.478.268.328.320.24%531,440
Sep 15, 20258.208.388.148.308.301.97%438,790
Sep 12, 20258.258.258.058.148.14-0.61%178,380
Sep 11, 20258.208.278.058.198.190.61%221,391
Sep 10, 20258.008.207.908.148.141.75%271,588
Sep 9, 20257.768.007.708.008.003.09%299,391
Sep 8, 20257.777.857.677.767.76-0.13%180,740
Sep 5, 20257.707.817.657.777.771.57%418,671
Sep 4, 20257.617.807.557.657.650.13%89,759
Sep 3, 20257.737.737.507.647.640.39%190,795
Sep 2, 20257.837.837.617.617.61-2.44%240,589
Sep 1, 20257.797.897.707.807.80-0.13%220,549
Aug 29, 20257.987.987.727.817.81-0.51%152,036
Aug 28, 20257.948.047.667.857.85-1.13%226,319
Aug 27, 20258.078.147.907.947.94-2.22%138,249
Aug 26, 20258.128.128.018.128.121.00%413,645
Aug 25, 20258.048.198.028.048.041.01%161,508
Aug 22, 20258.038.057.967.967.96-163,503
Aug 21, 20258.108.157.947.967.96-2.33%141,405
Aug 20, 20258.108.188.008.158.150.87%272,614
Aug 19, 20258.278.298.088.088.08-2.30%399,912
Aug 18, 20258.108.428.008.278.272.10%384,693
Aug 14, 20257.698.107.628.108.105.33%436,284
Aug 13, 20257.667.727.547.697.690.65%102,945
Aug 12, 20257.707.727.557.647.64-0.78%291,777
Aug 11, 20257.767.767.547.707.70-322,309
Aug 8, 20257.397.707.397.707.704.19%349,537
Aug 7, 20257.347.417.307.397.390.82%297,134
Aug 6, 20257.207.337.207.337.331.81%212,649
Aug 5, 20257.307.337.197.207.20-0.69%245,135
Aug 4, 20257.157.287.127.257.252.40%284,348
Aug 1, 20257.297.307.077.087.08-2.07%302,770
Jul 31, 20257.147.407.147.237.231.69%556,301
Jul 30, 20257.167.197.117.117.11-0.56%79,407
Jul 29, 20257.107.177.087.157.150.70%263,354
Jul 28, 20257.237.287.107.107.10-0.84%185,621
Jul 25, 20257.197.217.127.167.16-0.56%105,676
Jul 24, 20257.307.317.117.207.20-140,543
Jul 23, 20257.177.357.167.207.200.42%206,144
Jul 22, 20257.247.247.117.177.17-0.69%84,631
Jul 21, 20257.257.287.147.227.22-0.96%193,318
Jul 18, 20257.387.397.207.297.29-0.27%403,706
Jul 17, 20257.107.356.997.317.312.81%616,972