Optare Solutions, S.A. (BME:OPTS)
Spain
· Delayed Price · Currency is EUR 6.30
0.00 (0.00%)
At close: Dec 5, 2025
Optare Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 200 |
| Dec 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Nov 28, 2025 | 6.30 | 6.30 | 6.30 | 6.20 | 6.20 | - | 153 |
| Nov 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 574 |
| Nov 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Nov 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | 305 |
| Nov 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 21, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | 500 |
| Nov 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | 758 |
| Nov 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | 512 |
| Nov 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 225 |
| Nov 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 510 |
| Nov 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 30, 2025 | 6.95 | 6.95 | 6.95 | 6.80 | 6.80 | - | 21 |
| Oct 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | 200 |
| Oct 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 331 |
| Oct 27, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -4.96% | 1,473 |
| Oct 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | 575 |
| Oct 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 21, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | 574 |
| Oct 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 8, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 0.67% | 382 |
| Oct 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 30, 2025 | 7.50 | 7.50 | 7.50 | 7.45 | 7.45 | - | 50 |
| Sep 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |