Option NV (EBR:OPTI)
Belgium
· Delayed Price · Currency is EUR 6.25
-0.30 (-4.55%)
At close: Mar 6, 2026
Option NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -4.55% | 2,120 |
| Mar 5, 2026 | 6.70 | 6.90 | 6.50 | 6.55 | 6.55 | -2.25% | 2,353 |
| Mar 4, 2026 | 7.19 | 7.24 | 6.60 | 6.70 | 6.70 | -7.57% | 6,641 |
| Mar 3, 2026 | 7.84 | 7.84 | 7.20 | 7.25 | 7.25 | -0.70% | 574 |
| Mar 2, 2026 | 7.40 | 7.88 | 7.10 | 7.30 | 7.30 | -7.58% | 631 |
| Feb 27, 2026 | 7.49 | 7.90 | 7.02 | 7.90 | 7.90 | 5.46% | 6,181 |
| Feb 26, 2026 | 7.50 | 7.50 | 6.90 | 7.49 | 7.49 | 1.78% | 9,054 |
| Feb 25, 2026 | 8.00 | 8.40 | 7.36 | 7.36 | 7.36 | -6.18% | 2,286 |
| Feb 24, 2026 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | -1.69% | 374 |
| Feb 23, 2026 | 7.90 | 8.50 | 7.85 | 7.98 | 7.98 | 1.01% | 6,051 |
| Feb 20, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 118 |
| Feb 19, 2026 | 7.68 | 7.90 | 7.41 | 7.85 | 7.85 | 2.69% | 3,448 |
| Feb 18, 2026 | 7.70 | 7.70 | 7.02 | 7.64 | 7.64 | -0.73% | 8,873 |
| Feb 17, 2026 | 7.56 | 7.70 | 7.56 | 7.70 | 7.70 | -1.91% | 374 |
| Feb 16, 2026 | 7.50 | 7.94 | 7.30 | 7.85 | 7.85 | 8.13% | 2,708 |
| Feb 13, 2026 | 7.60 | 7.70 | 7.22 | 7.26 | 7.26 | -8.10% | 9,594 |
| Feb 12, 2026 | 7.55 | 8.00 | 7.50 | 7.90 | 7.90 | -1.97% | 8,147 |
| Feb 11, 2026 | 8.35 | 8.35 | 7.50 | 8.06 | 8.06 | -5.19% | 8,048 |
| Feb 10, 2026 | 8.50 | 8.80 | 8.50 | 8.50 | 8.50 | - | 3,020 |
| Feb 9, 2026 | 8.70 | 9.00 | 8.20 | 8.50 | 8.50 | -3.41% | 4,044 |
| Feb 6, 2026 | 8.45 | 8.80 | 7.50 | 8.80 | 8.80 | -0.90% | 7,433 |
| Feb 5, 2026 | 9.10 | 9.10 | 8.36 | 8.88 | 8.88 | -2.39% | 3,254 |
| Feb 4, 2026 | 9.30 | 9.30 | 8.50 | 9.10 | 9.10 | -4.24% | 5,066 |
| Feb 3, 2026 | 9.68 | 9.68 | 9.30 | 9.50 | 9.50 | -4.50% | 3,053 |
| Feb 2, 2026 | 9.68 | 10.00 | 9.62 | 9.95 | 9.95 | 2.76% | 1,745 |
| Jan 30, 2026 | 9.84 | 10.01 | 9.64 | 9.68 | 9.68 | -1.62% | 3,841 |
| Jan 29, 2026 | 10.05 | 10.38 | 9.82 | 9.84 | 9.84 | -2.09% | 3,297 |
| Jan 28, 2026 | 10.05 | 10.40 | 10.01 | 10.05 | 10.05 | -3.20% | 4,543 |
| Jan 27, 2026 | 10.20 | 10.39 | 10.00 | 10.38 | 10.38 | 3.82% | 4,135 |
| Jan 26, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -0.50% | 3,254 |
| Jan 23, 2026 | 10.10 | 10.60 | 9.98 | 10.05 | 10.05 | -1.47% | 9,720 |
| Jan 22, 2026 | 10.80 | 10.80 | 9.90 | 10.20 | 10.20 | 0.99% | 7,314 |
| Jan 21, 2026 | 9.10 | 12.00 | 9.10 | 10.10 | 10.10 | 1.10% | 17,467 |
| Jan 20, 2026 | 10.00 | 10.00 | 9.00 | 9.99 | 9.99 | -0.10% | 739 |
| Jan 19, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -5.66% | 1,140 |
| Jan 16, 2026 | 10.20 | 10.60 | 10.00 | 10.60 | 10.60 | 6.00% | 3,686 |
| Jan 15, 2026 | 10.20 | 10.40 | 10.00 | 10.00 | 10.00 | 2.04% | 628 |
| Jan 14, 2026 | 10.00 | 10.60 | 9.80 | 9.80 | 9.80 | -9.26% | 1,727 |
| Jan 13, 2026 | 10.00 | 10.80 | 10.00 | 10.80 | 10.80 | 8.00% | 3,945 |
| Jan 12, 2026 | 10.00 | 10.40 | 9.60 | 10.00 | 10.00 | - | 6,306 |
| Jan 9, 2026 | 10.00 | 10.00 | 9.60 | 10.00 | 10.00 | 2.04% | 655 |
| Jan 8, 2026 | 10.40 | 10.40 | 9.60 | 9.80 | 9.80 | -5.77% | 853 |
| Jan 7, 2026 | 9.00 | 10.60 | 9.00 | 10.40 | 10.40 | 13.04% | 7,950 |
| Jan 6, 2026 | 8.80 | 9.20 | 8.60 | 9.20 | 9.20 | 6.98% | 5,117 |
| Jan 5, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -2.27% | 398 |
| Jan 2, 2026 | 9.00 | 9.00 | 8.60 | 8.80 | 8.80 | -2.22% | 1,243 |
| Dec 31, 2025 | 8.40 | 9.00 | 8.20 | 9.00 | 9.00 | 9.76% | 6,400 |
| Dec 30, 2025 | 8.00 | 8.20 | 7.80 | 8.20 | 8.20 | 2.50% | 1,309 |
| Dec 29, 2025 | 8.00 | 8.20 | 7.80 | 8.00 | 8.00 | 2.56% | 2,585 |
| Dec 24, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | -2.50% | 1,197 |
| Dec 23, 2025 | 8.20 | 8.20 | 7.80 | 8.00 | 8.00 | -2.44% | 717 |
| Dec 22, 2025 | 8.20 | 8.20 | 7.80 | 8.20 | 8.20 | - | 1,390 |
| Dec 19, 2025 | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | - | 260 |
| Dec 18, 2025 | 7.80 | 8.20 | 7.40 | 8.20 | 8.20 | - | 2,012 |
| Dec 17, 2025 | 8.20 | 8.20 | 7.80 | 8.20 | 8.20 | 2.50% | 1,013 |
| Dec 16, 2025 | 8.40 | 8.40 | 7.60 | 8.00 | 8.00 | -4.76% | 5,936 |
| Dec 15, 2025 | 9.40 | 9.40 | 8.00 | 8.40 | 8.40 | -16.00% | 11,830 |
| Dec 12, 2025 | 10.00 | 10.00 | 9.20 | 10.00 | 10.00 | 4.17% | 316 |
| Dec 11, 2025 | 9.60 | 9.60 | 9.00 | 9.60 | 9.60 | -2.04% | 359 |
| Dec 10, 2025 | 9.20 | 10.00 | 9.20 | 9.80 | 9.80 | -2.00% | 405 |
| Dec 9, 2025 | 9.20 | 10.00 | 9.20 | 10.00 | 10.00 | 4.17% | 459 |
| Dec 8, 2025 | 10.20 | 10.20 | 9.20 | 9.60 | 9.60 | - | 196 |
| Dec 5, 2025 | 9.80 | 10.40 | 9.60 | 9.60 | 9.60 | -5.88% | 774 |
| Dec 4, 2025 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | 4.08% | 796 |
| Dec 3, 2025 | 8.80 | 9.80 | 8.80 | 9.80 | 9.80 | 11.36% | 1,159 |
| Dec 2, 2025 | 11.80 | 11.80 | 7.60 | 8.80 | 8.80 | -22.81% | 17,787 |
| Dec 1, 2025 | 12.20 | 12.40 | 11.00 | 11.40 | 11.40 | -3.39% | 1,097 |
| Nov 28, 2025 | 12.40 | 13.00 | 10.60 | 11.80 | 11.80 | -7.81% | 6,046 |
| Nov 27, 2025 | 12.80 | 12.80 | 11.00 | 12.80 | 12.80 | - | 8,696 |
| Nov 26, 2025 | 13.00 | 13.20 | 12.80 | 12.80 | 12.80 | -1.54% | 1,953 |
| Nov 25, 2025 | 13.60 | 13.60 | 13.00 | 13.00 | 13.00 | -4.41% | 1,893 |
| Nov 24, 2025 | 13.60 | 13.60 | 12.80 | 13.60 | 13.60 | - | 1,131 |
| Nov 21, 2025 | 13.20 | 13.60 | 12.60 | 13.60 | 13.60 | - | 2,739 |
| Nov 20, 2025 | 14.00 | 14.00 | 13.20 | 13.60 | 13.60 | -2.86% | 1,676 |
| Nov 19, 2025 | 12.80 | 14.60 | 12.60 | 14.00 | 14.00 | 16.67% | 11,001 |
| Nov 18, 2025 | 12.20 | 13.00 | 11.20 | 12.00 | 12.00 | 7.14% | 6,545 |
| Nov 17, 2025 | 12.00 | 13.00 | 10.60 | 11.20 | 11.20 | -5.08% | 7,178 |
| Nov 14, 2025 | 11.00 | 12.00 | 10.60 | 11.80 | 11.80 | 5.36% | 1,813 |
| Nov 13, 2025 | 12.20 | 12.20 | 10.80 | 11.20 | 11.20 | -6.67% | 10,256 |
| Nov 12, 2025 | 11.00 | 15.40 | 11.00 | 12.00 | 12.00 | 13.21% | 54,946 |
| Nov 11, 2025 | 8.80 | 10.60 | 8.80 | 10.60 | 10.60 | 23.26% | 9,115 |
| Nov 10, 2025 | 8.20 | 9.00 | 8.20 | 8.60 | 8.60 | 7.50% | 5,521 |
| Nov 7, 2025 | 8.60 | 12.20 | 8.00 | 8.00 | 8.00 | -2.44% | 44,353 |
| Nov 6, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -2.38% | 1,006 |
| Nov 5, 2025 | 8.40 | 8.60 | 8.40 | 8.40 | 8.40 | -2.33% | 368 |
| Nov 4, 2025 | 8.60 | 8.80 | 8.40 | 8.60 | 8.60 | -2.27% | 2,562 |
| Nov 3, 2025 | 8.80 | 8.80 | 8.60 | 8.80 | 8.80 | - | 1,549 |
| Oct 31, 2025 | 8.80 | 8.80 | 8.60 | 8.80 | 8.80 | - | 1,709 |
| Oct 30, 2025 | 8.80 | 8.80 | 8.40 | 8.80 | 8.80 | 2.33% | 2,476 |
| Oct 29, 2025 | 8.60 | 8.60 | 8.40 | 8.60 | 8.60 | - | 2,077 |
| Oct 28, 2025 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | - | 139 |
| Oct 27, 2025 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | - | 230 |
| Oct 24, 2025 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | - | 807 |
| Oct 23, 2025 | 8.60 | 8.60 | 8.40 | 8.60 | 8.60 | - | 1,339 |
| Oct 22, 2025 | 8.60 | 8.60 | 8.40 | 8.60 | 8.60 | 4.88% | 2,917 |
| Oct 21, 2025 | 8.60 | 8.60 | 8.20 | 8.20 | 8.20 | -4.65% | 2,654 |
| Oct 20, 2025 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 2.38% | 754 |
| Oct 17, 2025 | 8.80 | 8.80 | 8.20 | 8.40 | 8.40 | - | 6,692 |
| Oct 16, 2025 | 7.40 | 8.60 | 7.20 | 8.40 | 8.40 | 16.67% | 13,223 |
| Oct 15, 2025 | 6.40 | 9.00 | 6.40 | 7.20 | 7.20 | 16.13% | 33,368 |