Optima bank S.A. (ATH:OPTIMA)
Greece
· Delayed Price · Currency is EUR 7.92
+0.13 (1.67%)
At close: Dec 5, 2025
Optima bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.81 | 7.92 | 7.80 | 7.92 | 7.92 | 1.67% | 292,214 |
| Dec 4, 2025 | 7.76 | 7.79 | 7.69 | 7.79 | 7.79 | 1.43% | 196,179 |
| Dec 3, 2025 | 7.73 | 7.73 | 7.58 | 7.68 | 7.68 | -0.65% | 276,693 |
| Dec 2, 2025 | 7.69 | 7.84 | 7.65 | 7.73 | 7.73 | -0.13% | 413,071 |
| Dec 1, 2025 | 7.60 | 7.74 | 7.52 | 7.74 | 7.74 | 0.52% | 145,351 |
| Nov 28, 2025 | 7.81 | 7.85 | 7.70 | 7.70 | 7.70 | -1.41% | 104,263 |
| Nov 27, 2025 | 7.86 | 7.86 | 7.74 | 7.81 | 7.81 | -0.13% | 112,718 |
| Nov 26, 2025 | 7.83 | 7.93 | 7.75 | 7.82 | 7.82 | -0.13% | 135,874 |
| Nov 25, 2025 | 7.90 | 7.90 | 7.75 | 7.83 | 7.83 | -0.89% | 164,803 |
| Nov 24, 2025 | 7.88 | 7.91 | 7.74 | 7.90 | 7.90 | 1.28% | 286,098 |
| Nov 21, 2025 | 7.74 | 7.80 | 7.57 | 7.80 | 7.80 | 0.13% | 126,430 |
| Nov 20, 2025 | 7.96 | 7.96 | 7.76 | 7.79 | 7.79 | -1.39% | 310,798 |
| Nov 19, 2025 | 7.76 | 7.94 | 7.72 | 7.90 | 7.90 | 0.64% | 200,040 |
| Nov 18, 2025 | 7.75 | 7.90 | 7.71 | 7.85 | 7.85 | -1.01% | 218,458 |
| Nov 17, 2025 | 7.90 | 8.07 | 7.80 | 7.93 | 7.93 | 0.38% | 200,251 |
| Nov 14, 2025 | 7.88 | 7.91 | 7.74 | 7.90 | 7.90 | -0.63% | 123,060 |
| Nov 13, 2025 | 7.92 | 7.99 | 7.86 | 7.95 | 7.95 | 1.27% | 75,619 |
| Nov 12, 2025 | 7.94 | 8.00 | 7.82 | 7.85 | 7.85 | -0.51% | 277,532 |
| Nov 11, 2025 | 8.25 | 8.25 | 7.88 | 7.89 | 7.89 | -2.35% | 142,562 |
| Nov 10, 2025 | 7.78 | 8.09 | 7.73 | 8.08 | 8.08 | 4.53% | 115,102 |
| Nov 7, 2025 | 7.70 | 7.80 | 7.66 | 7.73 | 7.73 | -0.13% | 169,836 |
| Nov 6, 2025 | 7.86 | 7.88 | 7.70 | 7.74 | 7.74 | -2.15% | 165,886 |
| Nov 5, 2025 | 7.93 | 8.01 | 7.81 | 7.91 | 7.91 | 0.13% | 112,851 |
| Nov 4, 2025 | 8.08 | 8.08 | 7.80 | 7.90 | 7.90 | -1.86% | 170,856 |
| Nov 3, 2025 | 8.09 | 8.10 | 7.93 | 8.05 | 8.05 | 0.12% | 96,593 |
| Oct 31, 2025 | 7.89 | 8.13 | 7.87 | 8.04 | 8.04 | 1.13% | 176,089 |
| Oct 30, 2025 | 8.00 | 8.15 | 7.88 | 7.95 | 7.95 | -0.87% | 109,560 |
| Oct 29, 2025 | 8.12 | 8.17 | 7.98 | 8.02 | 8.02 | 0.63% | 99,832 |
| Oct 27, 2025 | 7.93 | 8.08 | 7.93 | 7.97 | 7.97 | 0.50% | 82,082 |
| Oct 24, 2025 | 8.15 | 8.20 | 7.93 | 7.93 | 7.93 | -2.22% | 188,208 |
| Oct 23, 2025 | 8.18 | 8.18 | 8.06 | 8.11 | 8.11 | -0.25% | 202,940 |
| Oct 22, 2025 | 8.21 | 8.21 | 8.01 | 8.13 | 8.13 | 0.62% | 91,252 |
| Oct 21, 2025 | 8.14 | 8.29 | 8.08 | 8.08 | 8.08 | 0.12% | 63,596 |
| Oct 20, 2025 | 8.30 | 8.39 | 8.07 | 8.07 | 8.07 | -1.94% | 142,546 |
| Oct 17, 2025 | 8.55 | 8.55 | 8.04 | 8.23 | 8.23 | -4.86% | 440,670 |
| Oct 16, 2025 | 8.61 | 8.76 | 8.50 | 8.65 | 8.65 | -0.57% | 365,563 |
| Oct 15, 2025 | 8.65 | 8.84 | 8.50 | 8.70 | 8.70 | 1.64% | 140,371 |
| Oct 14, 2025 | 8.38 | 8.71 | 8.38 | 8.56 | 8.56 | 0.82% | 169,477 |
| Oct 13, 2025 | 8.60 | 8.65 | 8.49 | 8.49 | 8.49 | -1.51% | 163,438 |
| Oct 10, 2025 | 8.74 | 8.74 | 8.47 | 8.62 | 8.62 | -0.69% | 669,738 |
| Oct 9, 2025 | 8.94 | 8.94 | 8.67 | 8.68 | 8.68 | -1.81% | 229,676 |
| Oct 8, 2025 | 8.78 | 8.88 | 8.70 | 8.84 | 8.84 | 1.49% | 162,629 |
| Oct 7, 2025 | 8.71 | 8.90 | 8.62 | 8.71 | 8.71 | -0.80% | 104,483 |
| Oct 6, 2025 | 8.80 | 8.91 | 8.70 | 8.78 | 8.78 | -0.23% | 526,664 |
| Oct 3, 2025 | 8.41 | 8.80 | 8.41 | 8.80 | 8.80 | 2.33% | 351,222 |
| Oct 2, 2025 | 8.44 | 8.63 | 8.43 | 8.60 | 8.60 | 2.38% | 395,599 |
| Oct 1, 2025 | 8.44 | 8.48 | 8.27 | 8.40 | 8.40 | -0.47% | 183,310 |
| Sep 30, 2025 | 8.49 | 8.51 | 8.30 | 8.44 | 8.44 | -0.59% | 211,342 |
| Sep 29, 2025 | 8.21 | 8.49 | 8.21 | 8.49 | 8.49 | 3.41% | 247,481 |
| Sep 26, 2025 | 8.33 | 8.33 | 8.14 | 8.21 | 8.21 | 1.11% | 117,665 |