Optare Solutions, S.A. (BME:OPTS)
Spain
· Delayed Price · Currency is EUR 7.15
+0.15 (2.14%)
Last updated: Mar 3, 2026, 12:00 PM CET
Optare Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | - | -2.78% | - |
| Feb 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | 2,405 |
| Feb 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 2,485 |
| Feb 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | 281 |
| Feb 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | 900 |
| Feb 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 2,115 |
| Feb 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 11, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | 200 |
| Feb 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | 975 |
| Feb 6, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.99% | 300 |
| Feb 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jan 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jan 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jan 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | 280 |
| Jan 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2,145 |
| Jan 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 300 |
| Jan 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jan 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jan 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | 200 |
| Jan 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | 200 |
| Jan 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | 300 |
| Jan 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | 574 |
| Jan 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | 200 |
| Jan 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | 220 |
| Jan 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | 736 |
| Dec 31, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | 200 |
| Dec 30, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 1.56% | 373 |
| Dec 29, 2025 | 6.45 | 6.45 | 6.45 | 6.40 | 6.40 | - | 90 |
| Dec 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 23, 2025 | 6.45 | 6.45 | 6.45 | 6.40 | 6.40 | - | 20 |
| Dec 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | 784 |
| Dec 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 500 |
| Dec 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | 770 |
| Dec 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 1,351 |
| Dec 15, 2025 | 6.30 | 6.30 | 6.30 | 6.15 | 6.15 | - | 90 |
| Dec 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | 400 |
| Dec 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 380 |
| Dec 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Dec 9, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Dec 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | 823 |
| Dec 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 200 |
| Dec 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Nov 28, 2025 | 6.30 | 6.30 | 6.30 | 6.20 | 6.20 | - | 153 |
| Nov 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 574 |
| Nov 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Nov 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | 305 |
| Nov 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 21, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | 500 |
| Nov 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | 758 |
| Nov 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | 512 |
| Nov 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 225 |
| Nov 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 510 |
| Nov 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 30, 2025 | 6.95 | 6.95 | 6.95 | 6.80 | 6.80 | - | 21 |
| Oct 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | 200 |
| Oct 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 331 |
| Oct 27, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -4.96% | 1,473 |
| Oct 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | 575 |
| Oct 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 21, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | 574 |
| Oct 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |