Skip to main content
Optimi Health Corp. (FRA:8BN)
Germany flag Germany · Delayed Price · Currency is EUR
0.198
0.00 (0.00%)
At close: Dec 5, 2025

Optimi Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.200.200.200.200.20--
Dec 4, 20250.210.210.200.200.20-2.94%-
Dec 3, 20250.200.200.200.200.20--
Dec 2, 20250.200.200.200.200.20-4.67%-
Dec 1, 20250.210.210.210.210.212.88%-
Nov 28, 20250.210.210.210.210.210.97%-
Nov 27, 20250.210.210.210.210.21-0.96%-
Nov 26, 20250.210.210.210.210.21-0.95%-
Nov 25, 20250.210.210.210.210.21-1.87%-
Nov 24, 20250.210.210.210.210.21--
Nov 21, 20250.220.220.210.210.21-1.83%-
Nov 20, 20250.230.230.220.220.22-3.54%-
Nov 19, 20250.230.230.230.230.233.67%-
Nov 18, 20250.220.220.220.220.220.93%-
Nov 17, 20250.220.220.220.220.222.86%-
Nov 14, 20250.220.220.210.210.21-1.87%-
Nov 13, 20250.220.220.210.210.2110.31%-
Nov 12, 20250.190.190.190.190.19--
Nov 11, 20250.190.190.190.190.19--
Nov 10, 20250.190.190.190.190.19-9.35%-
Nov 7, 20250.210.210.210.210.210.94%-
Nov 6, 20250.210.210.210.210.210.95%-
Nov 5, 20250.180.210.180.210.2110.53%-
Nov 4, 20250.200.200.190.190.19-7.77%-
Nov 3, 20250.210.210.210.210.2111.96%-
Oct 31, 20250.180.180.180.180.181.10%-
Oct 30, 20250.180.180.180.180.181.68%-
Oct 29, 20250.190.190.180.180.18-13.11%-
Oct 28, 20250.210.210.210.210.21-1.90%-
Oct 27, 20250.220.220.210.210.21-1.87%-
Oct 24, 20250.210.210.210.210.21-1.83%-
Oct 23, 20250.230.230.220.220.22-2.68%-
Oct 22, 20250.230.230.220.220.220.90%-
Oct 21, 20250.220.220.220.220.22--
Oct 20, 20250.220.220.220.220.22-2.63%-
Oct 17, 20250.230.230.230.230.235.56%-
Oct 16, 20250.220.220.220.220.221.89%-
Oct 15, 20250.210.210.210.210.21-3.64%-
Oct 14, 20250.220.220.220.220.22--
Oct 13, 20250.220.220.220.220.220.92%-
Oct 10, 20250.210.220.210.220.225.83%-
Oct 9, 20250.210.210.210.210.21-2.83%-
Oct 8, 20250.220.220.210.210.21-4.50%-
Oct 7, 20250.220.220.220.220.22-5.13%-
Oct 6, 20250.230.230.230.230.237.34%-
Oct 3, 20250.220.220.220.220.22-0.91%-
Oct 2, 20250.230.230.220.220.22-3.51%-
Oct 1, 20250.230.230.230.230.238.57%-
Sep 30, 20250.210.210.210.210.2122.81%-
Sep 29, 20250.190.220.170.170.173.64%30,000
Sep 26, 20250.170.170.170.170.1712.24%-
Sep 25, 20250.150.150.150.150.150.68%-
Sep 24, 20250.150.150.150.150.15--
Sep 23, 20250.170.170.150.150.15-10.43%-
Sep 22, 20250.160.160.160.160.1613.19%-
Sep 19, 20250.140.140.140.140.14-7.69%-
Sep 18, 20250.160.160.160.160.16--
Sep 17, 20250.160.160.160.160.163.31%-
Sep 16, 20250.150.150.150.150.15--
Sep 15, 20250.150.150.150.150.150.67%-
Sep 12, 20250.150.150.150.150.15--
Sep 11, 20250.160.160.150.150.15--
Sep 10, 20250.150.150.150.150.152.04%-
Sep 9, 20250.150.150.150.150.1511.36%-
Sep 8, 20250.130.130.130.130.137.32%-
Sep 5, 20250.120.120.120.120.12-0.81%-
Sep 4, 20250.120.120.120.120.12-6.77%-
Sep 3, 20250.130.130.130.130.132.31%-
Sep 2, 20250.130.130.130.130.13--
Sep 1, 20250.130.130.130.130.132.36%-
Aug 29, 20250.120.130.120.130.134.96%-
Aug 28, 20250.120.120.120.120.128.04%-
Aug 27, 20250.110.110.110.110.116.67%-
Aug 26, 20250.110.110.110.110.1114.13%-
Aug 25, 20250.090.090.090.090.09--
Aug 22, 20250.090.090.090.090.093.37%-
Aug 21, 20250.090.090.090.090.09-7.29%-
Aug 20, 20250.100.100.100.100.10--
Aug 19, 20250.100.100.100.100.103.78%-
Aug 18, 20250.090.090.090.090.09-3.65%-
Aug 15, 20250.100.100.100.100.1010.34%-
Aug 14, 20250.090.090.090.090.090.58%-
Aug 13, 20250.090.090.090.090.09-10.36%-
Aug 12, 20250.100.100.100.100.10--
Aug 11, 20250.100.100.100.100.107.22%-
Aug 8, 20250.090.090.090.090.097.14%-
Aug 7, 20250.080.080.080.080.08-4.55%-
Aug 6, 20250.090.090.090.090.094.14%-
Aug 5, 20250.080.080.080.080.08--
Aug 4, 20250.080.080.080.080.08-3.98%-
Aug 1, 20250.090.090.090.090.092.92%-
Jul 31, 20250.090.090.090.090.094.91%-
Jul 30, 20250.080.080.080.080.08-10.44%-
Jul 29, 20250.090.090.090.090.094.60%-
Jul 28, 20250.090.090.090.090.09-3.33%-
Jul 25, 20250.090.090.090.090.09--
Jul 24, 20250.090.090.090.090.09-4.26%-
Jul 23, 20250.090.090.090.090.098.05%-
Jul 22, 20250.090.090.090.090.09-4.40%-
Jul 21, 20250.090.090.090.090.094.00%-