TipRanks
Optare Solutions SA (ES:OPTS)
BME:OPTS
Spanish Market
OPTS
Optare Solutions SA
RESEARCH TOOLSreports

Optare Solutions SA (OPTS) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
7.00
7.00
6.80
7.00
7.00
0.00%
0
0.00
Oct 01, 2026
7.00
7.00
6.80
7.00
7.00
0.00%
0
0.00
Sep 30, 2026
7.00
7.00
6.85
7.00
7.00
0.00%
0
0.00
Sep 29, 2026
7.00
7.00
6.85
7.00
7.00
0.00%
0
0.00
Sep 28, 2026
7.00
7.00
7.00
7.00
7.00
0.00%
200
2.80
Sep 25, 2026
7.00
7.00
7.00
7.00
7.00
+2.19%
200
2.93
Sep 24, 2026
6.85
6.85
6.85
6.85
6.85
-2.84%
300
4.72
Sep 23, 2026
7.05
7.05
6.85
7.05
7.05
0.00%
0
0.00
Sep 22, 2026
7.05
7.05
6.85
7.05
7.05
0.00%
0
0.00
Sep 21, 2026
7.05
7.05
6.85
7.05
7.05
0.00%
0
0.00
Sep 18, 2026
7.05
7.05
7.05
7.05
7.05
+0.71%
200
3.31
Sep 17, 2026
7.00
7.00
7.00
7.00
7.00
+2.19%
201
3.33
Sep 16, 2026
6.85
6.85
6.85
6.85
6.85
-2.14%
730
14.97
Sep 15, 2026
7.00
7.15
6.85
7.00
7.00
0.00%
0
0.00
Sep 14, 2026
7.00
7.00
7.00
7.00
7.00
-2.10%
715
19.11
Sep 11, 2026
7.15
7.30
7.00
7.15
7.15
0.00%
0
0.00
Sep 10, 2026
7.15
7.20
7.00
7.15
7.15
0.00%
0
0.00
Sep 09, 2026
7.15
7.20
7.00
7.15
7.15
0.00%
0
0.00
Sep 08, 2026
7.15
7.20
7.00
7.15
7.15
0.00%
0
0.00
Sep 07, 2026
7.15
7.15
7.15
7.15
7.15
-1.38%
500
16.96
Sep 04, 2026
7.25
7.25
7.15
7.25
7.25
0.00%
0
0.00
Sep 03, 2026
7.25
7.25
7.15
7.25
7.25
0.00%
0
0.00
Sep 02, 2026
7.25
7.25
7.25
7.25
7.25
-3.33%
400
13.64
Sep 01, 2026
7.50
7.50
7.15
7.50
7.50
0.00%
0
0.00
Aug 31, 2026
7.50
7.50
7.15
7.50
7.50
0.00%
0
0.00
Aug 28, 2026
7.50
7.50
7.15
7.50
7.50
0.00%
0
0.00
Aug 27, 2026
7.50
7.50
7.15
7.50
7.50
0.00%
0
0.00
Aug 26, 2026
7.50
7.50
7.15
7.50
7.50
0.00%
0
0.00
Aug 25, 2026
7.50
7.50
7.15
7.50
7.50
0.00%
0
0.00
Aug 24, 2026
7.50
7.50
7.15
7.50
7.50
0.00%
0
0.00
Aug 21, 2026
7.50
7.50
7.15
7.50
7.50
0.00%
0
0.00
Aug 20, 2026
7.50
7.50
7.15
7.50
7.50
0.00%
0
0.00
Aug 19, 2026
7.50
7.50
7.15
7.50
7.50
0.00%
0
0.00
Aug 18, 2026
7.50
7.50
7.15
7.50
7.50
0.00%
0
0.00
Aug 17, 2026
7.50
7.50
7.15
7.50
7.50
0.00%
0
0.00
Aug 14, 2026
7.50
7.50
7.15
7.50
7.50
0.00%
0
0.00
Aug 13, 2026
7.50
7.50
7.15
7.50
7.50
0.00%
0
0.00
Aug 12, 2026
7.50
7.50
7.15
7.50
7.50
0.00%
0
0.00
Aug 11, 2026
7.50
7.50
7.15
7.50
7.50
0.00%
0
0.00
Aug 10, 2026
7.50
7.50
7.15
7.50
7.50
0.00%
0
0.00
Aug 07, 2026
7.50
7.50
7.50
7.50
7.50
+2.04%
202
3.33
Aug 06, 2026
7.35
7.35
7.35
7.35
7.35
+2.80%
205
3.57
Aug 05, 2026
7.15
7.35
7.00
7.15
7.15
0.00%
0
0.00
Aug 04, 2026
7.15
7.35
7.00
7.15
7.15
0.00%
0
0.00
Aug 03, 2026
7.15
7.15
7.15
7.15
7.15
-2.05%
287
5.39
Jul 31, 2026
7.30
7.35
7.00
7.30
7.30
0.00%
0
0.00
Jul 30, 2026
7.00
7.00
7.00
7.30
7.30
0.00%
100
1.94
Jul 29, 2026
7.30
7.35
7.00
7.30
7.30
0.00%
0
0.00
Jul 28, 2026
7.30
7.30
7.00
7.30
7.30
0.00%
0
0.00
Jul 27, 2026
7.30
7.35
7.00
7.30
7.30
0.00%
0
0.00
Rows:
50