Skip to main content
Optima bank S.A. (ATH:OPTIMA)
Greece flag Greece · Delayed Price · Currency is EUR
8.54
-0.56 (-6.15%)
At close: Mar 6, 2026

Optima bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.159.268.548.548.54-6.15%430,817
Mar 5, 20269.009.258.999.109.101.45%279,100
Mar 4, 20268.549.108.548.978.975.04%288,538
Mar 3, 20269.009.008.328.548.54-7.07%725,747
Mar 2, 20269.319.379.049.199.19-6.03%475,581
Feb 27, 202610.1010.109.599.789.78-2.78%610,313
Feb 26, 20269.8710.069.8710.0610.062.55%561,850
Feb 25, 20269.649.879.619.819.812.19%206,694
Feb 24, 20269.669.749.449.609.60-0.72%532,357
Feb 20, 20269.709.709.519.679.67-0.31%163,301
Feb 19, 20269.769.799.629.709.70-0.51%185,325
Feb 18, 20269.249.759.249.759.755.52%231,479
Feb 17, 20269.309.489.219.249.24-0.65%238,685
Feb 16, 20269.469.529.259.309.30-1.69%96,559
Feb 13, 20269.709.759.369.469.46-3.37%288,187
Feb 12, 20269.599.799.599.799.792.30%187,984
Feb 11, 20269.689.739.509.579.57-0.52%423,494
Feb 10, 20269.509.729.509.629.62-1.23%207,839
Feb 9, 20269.679.869.579.749.740.83%477,460
Feb 6, 20269.409.669.349.669.661.15%357,310
Feb 5, 20269.509.609.339.559.550.21%616,779
Feb 4, 20269.059.539.059.539.535.30%815,057
Feb 3, 20268.909.058.879.059.052.26%575,824
Feb 2, 20268.518.858.438.858.852.19%315,318
Jan 30, 20268.588.698.498.668.66-0.12%496,374
Jan 29, 20268.408.818.408.678.673.46%736,491
Jan 28, 20268.288.388.288.388.381.21%356,713
Jan 27, 20268.178.378.178.288.281.22%420,941
Jan 26, 20268.308.318.128.188.18-1.45%175,152
Jan 23, 20268.258.368.238.308.300.97%107,373
Jan 22, 20268.258.438.208.228.220.61%243,790
Jan 21, 20268.008.177.918.178.172.12%201,364
Jan 20, 20268.398.397.938.008.00-4.65%345,236
Jan 19, 20268.238.398.068.398.390.36%227,962
Jan 16, 20268.498.498.298.368.36-1.53%293,706
Jan 15, 20268.008.497.928.498.496.13%378,384
Jan 14, 20267.888.007.888.008.001.52%181,655
Jan 13, 20268.048.047.877.887.88-1.38%369,440
Jan 12, 20268.008.027.907.997.99-164,652
Jan 9, 20267.757.997.757.997.993.10%322,142
Jan 8, 20267.657.847.647.757.751.57%408,474
Jan 7, 20267.707.777.597.637.63-1.55%1,029,366
Jan 5, 20267.797.847.687.757.75-0.39%218,296
Jan 2, 20267.777.857.637.787.780.91%152,151
Dec 31, 20257.627.717.557.717.711.72%92,464
Dec 30, 20257.697.697.587.587.58-0.39%114,308
Dec 29, 20257.637.687.557.617.61-0.91%147,694
Dec 23, 20257.667.687.567.687.680.52%172,756
Dec 22, 20257.607.667.597.647.640.53%310,301
Dec 19, 20257.697.707.587.607.60-1.17%440,176
Dec 18, 20257.777.807.657.697.69-1.03%255,689
Dec 17, 20257.827.907.707.777.77-0.13%118,849
Dec 16, 20257.927.927.767.787.78-1.39%160,453
Dec 15, 20257.948.057.887.897.890.25%150,746
Dec 12, 20258.038.037.827.877.87-1.50%193,378
Dec 11, 20257.998.017.847.997.991.40%255,659
Dec 10, 20258.008.047.887.887.88-0.76%374,188
Dec 9, 20257.868.027.807.947.940.51%263,519
Dec 8, 20257.857.907.777.907.90-0.25%5,103,018
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