Optimi Health(DE:8BN0)
€2.16+-0.04 (+7.20%)
DE:8BN0
Optimi Health historical prices
€2.16
At close:+-0.04 (+7.20%)
Optimi Health (8BN0) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | +7.20% | 0 | 0.00 |
| Nov 09, 2026 | 1.95 | 2.20 | 1.95 | 2.20 | 2.20 | +9.18% | 0 | 0.00 |
| Nov 06, 2026 | 1.98 | 2.03 | 1.98 | 2.02 | 2.02 | +7.98% | 0 | 0.00 |
| Nov 05, 2026 | 1.82 | 1.96 | 1.82 | 1.87 | 1.87 | +0.43% | 0 | 0.00 |
| Nov 04, 2026 | 1.74 | 1.86 | 1.74 | 1.86 | 1.86 | -4.23% | 0 | 0.00 |
| Nov 03, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | -2.22% | 0 | 0.00 |
| Nov 02, 2026 | 2.15 | 2.15 | 1.98 | 1.98 | 1.98 | -1.29% | 0 | 0.00 |
| Oct 30, 2026 | 2.22 | 2.22 | 2.01 | 2.01 | 2.01 | -11.26% | 123 | 2.05 |
| Oct 29, 2026 | 2.43 | 2.43 | 2.27 | 2.27 | 2.27 | -9.58% | 0 | 0.00 |
| Oct 28, 2026 | 2.66 | 2.67 | 2.51 | 2.51 | 2.51 | -8.24% | 0 | 0.00 |
| Oct 27, 2026 | 2.76 | 3.06 | 2.73 | 2.73 | 2.73 | -1.62% | 2 | 0.03 |
| Oct 26, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | +0.18% | 0 | 0.00 |
| Oct 23, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -8.73% | 0 | 0.00 |
| Oct 22, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | +4.66% | 0 | 0.00 |
| Oct 21, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | -0.85% | 0 | 0.00 |
| Oct 20, 2026 | 2.83 | 2.93 | 2.83 | 2.93 | 2.93 | -1.18% | 0 | 0.00 |
| Oct 19, 2026 | 2.86 | 2.96 | 2.86 | 2.96 | 2.96 | +9.83% | 0 | 0.00 |
| Oct 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.71% | 0 | 0.00 |
| Oct 15, 2026 | 2.69 | 2.77 | 2.69 | 2.77 | 2.77 | -5.78% | 0 | 0.00 |
| Oct 14, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -5.16% | 0 | 0.00 |
| Oct 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -10.01% | 166 | 2.89 |
| Oct 12, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.09% | 0 | 0.00 |
| Oct 09, 2026 | 3.49 | 3.56 | 3.49 | 3.56 | 3.56 | +2.89% | 0 | 0.00 |
| Oct 08, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.09% | 0 | 0.00 |
| Oct 07, 2026 | 3.52 | 3.57 | 3.52 | 3.57 | 3.57 | -1.38% | 0 | 0.00 |
| Oct 06, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -5.98% | 0 | 0.00 |
| Oct 05, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.16% | 0 | 0.00 |
| Oct 02, 2026 | 3.98 | 3.98 | 3.93 | 3.93 | 3.93 | -3.68% | 0 | 0.00 |
| Oct 01, 2026 | 4.01 | 4.08 | 4.01 | 4.08 | 4.08 | -2.51% | 0 | 0.00 |
| Sep 30, 2026 | 4.07 | 4.19 | 4.07 | 4.19 | 4.19 | +2.45% | 0 | 0.00 |
| Sep 29, 2026 | 4.12 | 4.19 | 4.09 | 4.09 | 4.09 | -2.74% | 0 | 0.00 |
| Sep 28, 2026 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | -0.71% | 0 | 0.00 |
| Sep 25, 2026 | 4.16 | 4.23 | 4.16 | 4.23 | 4.23 | +0.83% | 0 | 0.00 |
| Sep 24, 2026 | 4.27 | 4.31 | 4.20 | 4.20 | 4.20 | -3.34% | 0 | 0.00 |
| Sep 23, 2026 | 4.19 | 4.39 | 4.19 | 4.34 | 4.34 | +2.36% | 433 | 7.71 |
| Sep 22, 2026 | 4.07 | 4.24 | 4.07 | 4.24 | 4.24 | +3.04% | 925 | 22.30 |
| Sep 21, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.12% | 0 | 0.00 |
| Sep 18, 2026 | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -2.49% | 980 | 37.81 |
| Sep 17, 2026 | 4.12 | 4.23 | 4.12 | 4.23 | 4.23 | -3.21% | 0 | 0.00 |
| Sep 16, 2026 | 4.25 | 4.37 | 4.25 | 4.37 | 4.37 | +7.25% | 617 | 38.26 |
| Sep 15, 2026 | 3.97 | 4.07 | 3.97 | 4.07 | 4.07 | +7.96% | 0 | 0.00 |
| Sep 14, 2026 | 3.67 | 3.77 | 3.67 | 3.77 | 3.77 | +0.67% | 0 | 0.00 |
| Sep 11, 2026 | 3.73 | 3.87 | 3.73 | 3.75 | 3.75 | +4.03% | 0 | 0.00 |
| Sep 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.51% | 0 | 0.00 |
| Sep 09, 2026 | 3.96 | 3.96 | 3.81 | 3.81 | 3.81 | -6.39% | 0 | 0.00 |
| Sep 08, 2026 | 3.97 | 4.08 | 3.97 | 4.07 | 4.07 | +2.78% | 0 | 0.00 |
| Sep 07, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | +1.80% | 0 | 0.00 |
| Sep 04, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.39% | 0 | 0.00 |
| Sep 03, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.66% | 0 | 0.00 |
| Sep 02, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.15% | 0 | 0.00 |
