Optima bank S.A. (ATH:OPTIMA)
Greece
· Delayed Price · Currency is EUR 8.21
+0.09 (1.11%)
Sep 26, 2025, 5:17 PM EET
Optima bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.33 | 8.33 | 8.14 | 8.21 | 8.21 | 1.11% | 118,138 |
| Sep 25, 2025 | 8.24 | 8.42 | 8.12 | 8.12 | 8.12 | -3.10% | 106,879 |
| Sep 24, 2025 | 8.45 | 8.45 | 8.25 | 8.38 | 8.38 | 1.58% | 159,246 |
| Sep 23, 2025 | 8.08 | 8.39 | 8.08 | 8.25 | 8.25 | 1.85% | 153,960 |
| Sep 22, 2025 | 8.23 | 8.30 | 8.05 | 8.10 | 8.10 | -2.17% | 426,248 |
| Sep 19, 2025 | 8.45 | 8.45 | 8.25 | 8.28 | 8.28 | -2.01% | 1,440,641 |
| Sep 18, 2025 | 8.40 | 8.57 | 8.40 | 8.45 | 8.45 | - | 362,814 |
| Sep 17, 2025 | 8.32 | 8.60 | 8.30 | 8.45 | 8.45 | 1.56% | 523,517 |
| Sep 16, 2025 | 8.30 | 8.47 | 8.26 | 8.32 | 8.32 | 0.24% | 531,440 |
| Sep 15, 2025 | 8.20 | 8.38 | 8.14 | 8.30 | 8.30 | 1.97% | 438,790 |
| Sep 12, 2025 | 8.25 | 8.25 | 8.05 | 8.14 | 8.14 | -0.61% | 178,380 |
| Sep 11, 2025 | 8.20 | 8.27 | 8.05 | 8.19 | 8.19 | 0.61% | 221,391 |
| Sep 10, 2025 | 8.00 | 8.20 | 7.90 | 8.14 | 8.14 | 1.75% | 271,588 |
| Sep 9, 2025 | 7.76 | 8.00 | 7.70 | 8.00 | 8.00 | 3.09% | 299,391 |
| Sep 8, 2025 | 7.77 | 7.85 | 7.67 | 7.76 | 7.76 | -0.13% | 180,740 |
| Sep 5, 2025 | 7.70 | 7.81 | 7.65 | 7.77 | 7.77 | 1.57% | 418,671 |
| Sep 4, 2025 | 7.61 | 7.80 | 7.55 | 7.65 | 7.65 | 0.13% | 89,759 |
| Sep 3, 2025 | 7.73 | 7.73 | 7.50 | 7.64 | 7.64 | 0.39% | 190,795 |
| Sep 2, 2025 | 7.83 | 7.83 | 7.61 | 7.61 | 7.61 | -2.44% | 240,589 |
| Sep 1, 2025 | 7.79 | 7.89 | 7.70 | 7.80 | 7.80 | -0.13% | 220,549 |
| Aug 29, 2025 | 7.98 | 7.98 | 7.72 | 7.81 | 7.81 | -0.51% | 152,036 |
| Aug 28, 2025 | 7.94 | 8.04 | 7.66 | 7.85 | 7.85 | -1.13% | 226,319 |
| Aug 27, 2025 | 8.07 | 8.14 | 7.90 | 7.94 | 7.94 | -2.22% | 138,249 |
| Aug 26, 2025 | 8.12 | 8.12 | 8.01 | 8.12 | 8.12 | 1.00% | 413,645 |
| Aug 25, 2025 | 8.04 | 8.19 | 8.02 | 8.04 | 8.04 | 1.01% | 161,508 |
| Aug 22, 2025 | 8.03 | 8.05 | 7.96 | 7.96 | 7.96 | - | 163,503 |
| Aug 21, 2025 | 8.10 | 8.15 | 7.94 | 7.96 | 7.96 | -2.33% | 141,405 |
| Aug 20, 2025 | 8.10 | 8.18 | 8.00 | 8.15 | 8.15 | 0.87% | 272,614 |
| Aug 19, 2025 | 8.27 | 8.29 | 8.08 | 8.08 | 8.08 | -2.30% | 399,912 |
| Aug 18, 2025 | 8.10 | 8.42 | 8.00 | 8.27 | 8.27 | 2.10% | 384,693 |
| Aug 14, 2025 | 7.69 | 8.10 | 7.62 | 8.10 | 8.10 | 5.33% | 436,284 |
| Aug 13, 2025 | 7.66 | 7.72 | 7.54 | 7.69 | 7.69 | 0.65% | 102,945 |
| Aug 12, 2025 | 7.70 | 7.72 | 7.55 | 7.64 | 7.64 | -0.78% | 291,777 |
| Aug 11, 2025 | 7.76 | 7.76 | 7.54 | 7.70 | 7.70 | - | 322,309 |
| Aug 8, 2025 | 7.39 | 7.70 | 7.39 | 7.70 | 7.70 | 4.19% | 349,537 |
| Aug 7, 2025 | 7.34 | 7.41 | 7.30 | 7.39 | 7.39 | 0.82% | 297,134 |
| Aug 6, 2025 | 7.20 | 7.33 | 7.20 | 7.33 | 7.33 | 1.81% | 212,649 |
| Aug 5, 2025 | 7.30 | 7.33 | 7.19 | 7.20 | 7.20 | -0.69% | 245,135 |
| Aug 4, 2025 | 7.15 | 7.28 | 7.12 | 7.25 | 7.25 | 2.40% | 284,348 |
| Aug 1, 2025 | 7.29 | 7.30 | 7.07 | 7.08 | 7.08 | -2.07% | 302,770 |
| Jul 31, 2025 | 7.14 | 7.40 | 7.14 | 7.23 | 7.23 | 1.69% | 556,301 |
| Jul 30, 2025 | 7.16 | 7.19 | 7.11 | 7.11 | 7.11 | -0.56% | 79,407 |
| Jul 29, 2025 | 7.10 | 7.17 | 7.08 | 7.15 | 7.15 | 0.70% | 263,354 |
| Jul 28, 2025 | 7.23 | 7.28 | 7.10 | 7.10 | 7.10 | -0.84% | 185,621 |
| Jul 25, 2025 | 7.19 | 7.21 | 7.12 | 7.16 | 7.16 | -0.56% | 105,676 |
| Jul 24, 2025 | 7.30 | 7.31 | 7.11 | 7.20 | 7.20 | - | 140,543 |
| Jul 23, 2025 | 7.17 | 7.35 | 7.16 | 7.20 | 7.20 | 0.42% | 206,144 |
| Jul 22, 2025 | 7.24 | 7.24 | 7.11 | 7.17 | 7.17 | -0.69% | 84,631 |
| Jul 21, 2025 | 7.25 | 7.28 | 7.14 | 7.22 | 7.22 | -0.96% | 193,318 |
| Jul 18, 2025 | 7.38 | 7.39 | 7.20 | 7.29 | 7.29 | -0.27% | 403,706 |