Skip to main content
Optima bank S.A. (ATH:OPTIMA)
Greece flag Greece · Delayed Price · Currency is EUR
9.00
-0.10 (-1.10%)
Apr 28, 2026, 5:19 PM EET

Optima bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.119.328.979.009.00-1.10%249,711
Apr 27, 20269.349.439.089.109.100.22%81,945
Apr 24, 20269.079.118.949.089.08-0.44%108,423
Apr 23, 20269.089.158.959.129.120.44%193,858
Apr 22, 20269.169.179.029.089.08-1.41%179,812
Apr 21, 20269.189.489.119.219.21-0.65%79,842
Apr 20, 20269.409.509.159.279.27-3.74%135,460
Apr 17, 20269.229.639.089.639.634.90%311,906
Apr 16, 20269.109.239.069.189.181.05%153,027
Apr 15, 20269.289.309.019.099.09-1.09%99,134
Apr 14, 20269.349.348.879.199.193.20%430,081
Apr 9, 20269.309.308.908.908.90-4.30%444,881
Apr 8, 20269.009.409.009.309.3010.71%576,891
Apr 7, 20268.488.568.358.408.40-325,470
Apr 2, 20268.698.698.318.408.40-3.34%181,931
Apr 1, 20268.888.888.668.698.692.24%241,358
Mar 31, 20268.488.558.398.508.502.16%433,080
Mar 30, 20268.168.558.168.328.32-0.48%262,012
Mar 27, 20268.508.508.238.368.36-1.18%563,035
Mar 26, 20268.468.618.428.468.46-1.74%171,958
Mar 24, 20268.508.638.418.618.610.82%135,582
Mar 23, 20268.188.727.938.548.543.64%345,058
Mar 20, 20268.408.588.248.248.24-0.24%501,631
Mar 19, 20268.188.458.148.268.26-2.59%345,116
Mar 18, 20268.808.938.468.488.48-2.30%379,062
Mar 17, 20268.588.808.508.688.681.17%187,928
Mar 16, 20268.828.958.398.588.58-2.05%712,936
Mar 13, 20268.608.808.598.768.76-0.45%482,821
Mar 12, 20269.019.268.808.808.80-4.24%385,882
Mar 11, 20269.179.408.889.199.192.57%282,185
Mar 10, 20268.609.138.508.968.969.27%361,762
Mar 9, 20267.978.317.978.208.20-3.98%435,938
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