Option NV (EBR:OPTI)
Belgium
· Delayed Price · Currency is EUR 6.76
+0.36 (5.63%)
Apr 29, 2026, 2:03 PM CET
Option NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.32 | 6.86 | 6.16 | 6.40 | 6.40 | -6.43% | 1,517 |
| Apr 27, 2026 | 6.40 | 6.84 | 6.40 | 6.84 | 6.84 | 2.40% | 152 |
| Apr 24, 2026 | 6.30 | 6.68 | 6.20 | 6.68 | 6.68 | 6.03% | 143 |
| Apr 23, 2026 | 6.50 | 6.50 | 6.12 | 6.30 | 6.30 | - | 461 |
| Apr 22, 2026 | 6.86 | 6.86 | 6.30 | 6.30 | 6.30 | -6.80% | 270 |
| Apr 21, 2026 | 6.66 | 6.98 | 6.28 | 6.76 | 6.76 | -3.43% | 2,048 |
| Apr 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.86% | 510 |
| Apr 17, 2026 | 6.68 | 7.18 | 6.68 | 6.74 | 6.74 | 0.90% | 1,201 |
| Apr 16, 2026 | 7.00 | 7.00 | 6.60 | 6.68 | 6.68 | -4.57% | 1,514 |
| Apr 15, 2026 | 6.64 | 7.30 | 6.60 | 7.00 | 7.00 | 15.89% | 7,006 |
| Apr 14, 2026 | 6.66 | 6.66 | 6.04 | 6.04 | 6.04 | -0.98% | 394 |
| Apr 13, 2026 | 5.60 | 6.10 | 5.60 | 6.10 | 6.10 | 8.44% | 1,333 |
| Apr 10, 2026 | 5.62 | 6.10 | 5.62 | 5.63 | 5.63 | 3.72% | 104 |
| Apr 9, 2026 | 5.60 | 6.00 | 5.40 | 5.42 | 5.42 | -6.50% | 334 |
| Apr 8, 2026 | 5.60 | 5.80 | 5.10 | 5.80 | 5.80 | 11.11% | 7,543 |
| Apr 7, 2026 | 5.72 | 5.72 | 5.22 | 5.22 | 5.22 | -4.97% | 1,193 |
| Apr 2, 2026 | 5.50 | 5.80 | 5.00 | 5.49 | 5.49 | -0.13% | 9,185 |
| Apr 1, 2026 | 5.80 | 5.80 | 5.30 | 5.50 | 5.50 | 2.80% | 3,771 |
| Mar 31, 2026 | 5.98 | 5.98 | 5.35 | 5.35 | 5.35 | -6.14% | 5,486 |
| Mar 30, 2026 | 6.50 | 6.50 | 5.70 | 5.70 | 5.70 | -12.32% | 2,904 |
| Mar 27, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -7.13% | 652 |
| Mar 26, 2026 | 6.80 | 7.00 | 6.55 | 7.00 | 7.00 | -1.95% | 98 |
| Mar 25, 2026 | 7.00 | 7.15 | 6.50 | 7.14 | 7.14 | 1.99% | 1,039 |
| Mar 24, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 22 |
| Mar 23, 2026 | 6.50 | 7.00 | 6.50 | 6.90 | 6.90 | 2.37% | 864 |
| Mar 20, 2026 | 7.30 | 7.30 | 6.74 | 6.74 | 6.74 | -10.13% | 760 |
| Mar 19, 2026 | 7.30 | 7.80 | 7.30 | 7.50 | 7.50 | 2.74% | 1,564 |
| Mar 18, 2026 | 6.12 | 7.30 | 6.12 | 7.30 | 7.30 | 15.87% | 2,636 |
| Mar 17, 2026 | 6.00 | 6.42 | 6.00 | 6.30 | 6.30 | 4.98% | 3,107 |
| Mar 16, 2026 | 6.00 | 6.40 | 6.00 | 6.00 | 6.00 | 0.02% | 9,941 |
| Mar 13, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | -0.03% | 1,994 |
| Mar 12, 2026 | 5.97 | 6.50 | 5.97 | 6.00 | 6.00 | 0.08% | 4,667 |
| Mar 11, 2026 | 6.00 | 6.00 | 5.60 | 6.00 | 6.00 | -0.03% | 388 |
| Mar 10, 2026 | 5.35 | 6.00 | 5.35 | 6.00 | 6.00 | 3.43% | 3,191 |
| Mar 9, 2026 | 6.35 | 6.35 | 5.70 | 5.80 | 5.80 | -7.23% | 8,246 |
| 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 |