TipRanks
OPT S.P.A. (IT:OPTS)
:OPTS
Italy Market

OPT S.P.A. (OPTS) Historical Prices

Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
1.17
1.17
1.17
1.17
1.17
-2.50%
2,500
Sep 14, 2026
1.20
1.25
1.12
1.20
1.20
0.00%
0
Sep 11, 2026
1.21
1.21
1.18
1.20
1.20
-0.83%
15,000
Sep 10, 2026
1.21
1.24
1.21
1.21
1.21
+0.83%
15,000
Sep 09, 2026
1.15
1.21
1.15
1.20
1.20
+6.19%
22,500
Sep 08, 2026
1.15
1.17
1.09
1.13
1.13
-3.42%
25,000
Sep 07, 2026
1.14
1.18
1.14
1.17
1.17
+2.63%
25,000
Sep 04, 2026
1.38
1.40
1.14
1.14
1.14
-15.56%
65,000
Sep 03, 2026
1.32
1.38
1.26
1.35
1.35
0.00%
72,500
Sep 02, 2026
1.34
1.39
1.27
1.35
1.35
-2.17%
50,000
Sep 01, 2026
1.46
1.46
1.33
1.38
1.38
+3.76%
87,500
Aug 31, 2026
1.29
1.40
1.27
1.33
1.33
+6.40%
62,500
Aug 28, 2026
1.18
1.25
1.18
1.25
1.25
+6.84%
32,500
Aug 27, 2026
1.15
1.18
1.14
1.17
1.17
+0.86%
15,000
Aug 26, 2026
1.17
1.17
1.15
1.16
1.16
-1.69%
22,500
Aug 25, 2026
1.15
1.20
1.08
1.18
1.18
+5.36%
60,000
Aug 24, 2026
1.09
1.15
1.09
1.12
1.12
+5.66%
27,500
Aug 21, 2026
1.04
1.07
1.03
1.06
1.06
+0.95%
25,000
Aug 20, 2026
1.07
1.07
1.05
1.05
1.05
-1.87%
15,000
Aug 19, 2026
1.08
1.08
1.03
1.07
1.07
0.00%
22,500
Aug 18, 2026
1.05
1.08
1.02
1.07
1.07
+0.94%
15,000
Aug 17, 2026
1.08
1.08
1.01
1.06
1.06
-3.64%
25,000
Aug 14, 2026
1.10
1.10
1.08
1.10
1.10
0.00%
10,000
Aug 13, 2026
1.05
1.10
1.04
1.10
1.10
+4.76%
10,000
Aug 12, 2026
1.01
1.05
1.01
1.05
1.05
+3.96%
7,500
Aug 11, 2026
1.02
1.04
1.01
1.01
1.01
-2.88%
15,000
Aug 10, 2026
0.99
1.06
0.98
1.04
1.04
+2.97%
42,500
Aug 07, 2026
0.93
1.01
0.93
1.01
1.01
+10.99%
42,500
Aug 06, 2026
0.95
0.96
0.91
0.91
0.91
-4.21%
45,000
Aug 05, 2026
0.95
0.95
0.95
0.95
0.95
-2.06%
2,500
Aug 04, 2026
0.92
1.00
0.92
0.97
0.97
+7.78%
27,500
Aug 03, 2026
0.87
0.90
0.87
0.90
0.90
+4.90%
20,000
Jul 31, 2026
0.87
0.89
0.86
0.86
0.86
+0.47%
20,000
Jul 30, 2026
0.84
0.86
0.84
0.85
0.85
+1.18%
10,000
Jul 29, 2026
0.85
0.92
0.83
0.84
0.84
+0.72%
107,500
Jul 28, 2026
0.76
0.84
0.76
0.84
0.84
+10.26%
70,000
Jul 27, 2026
0.75
0.76
0.73
0.76
0.76
+5.56%
77,500
Jul 24, 2026
0.70
0.72
0.70
0.72
0.72
+1.41%
42,500
Jul 23, 2026
0.73
0.73
0.70
0.71
0.71
-4.05%
27,500
Jul 22, 2026
0.74
0.74
0.74
0.74
0.74
-2.37%
5,000
Jul 21, 2026
0.76
0.77
0.70
0.76
0.76
0.00%
0
Jul 20, 2026
0.76
0.76
0.76
0.76
0.76
-2.57%
5,000
Jul 17, 2026
0.77
0.78
0.76
0.78
0.78
+0.26%
12,500
Jul 16, 2026
0.79
0.80
0.77
0.78
0.78
-4.67%
35,000
Jul 15, 2026
0.79
0.81
0.79
0.81
0.81
+0.74%
12,500
Jul 14, 2026
0.79
0.81
0.79
0.81
0.81
+3.59%
5,000
Jul 13, 2026
0.82
0.82
0.78
0.78
0.78
-4.88%
17,500
Jul 10, 2026
0.80
0.85
0.80
0.82
0.82
+2.50%
35,000
Jul 09, 2026
0.78
0.80
0.78
0.80
0.80
0.00%
30,000
Jul 08, 2026
0.80
0.80
0.78
0.80
0.80
+0.76%
22,500
Rows:
50