Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OPAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 15.47 | -0.08 | -0.51% | 15.53 | 15.55 | 15.46 | 568,121 |
| May 09 2024 | 15.55 | -0.02 | -0.13% | 15.57 | 15.64 | 15.55 | 490,267 |
| May 08 2024 | 15.57 | 0.07 | 0.45% | 15.50 | 15.70 | 15.50 | 1,244,839 |
| May 02 2024 | 15.50 | -0.18 | -1.15% | 15.61 | 15.74 | 15.50 | 848,749 |
| Apr 30 2024 | 15.68 | -0.17 | -1.07% | 15.88 | 15.89 | 15.65 | 565,811 |
| Apr 29 2024 | 15.85 | -0.64 | -3.88% | 16.00 | 16.00 | 15.85 | 657,230 |
| Apr 26 2024 | 16.49 | 0.21 | 1.29% | 16.43 | 16.59 | 16.43 | 389,781 |
| Apr 25 2024 | 16.28 | -0.30 | -1.81% | 16.64 | 16.65 | 16.28 | 391,239 |
| Apr 24 2024 | 16.58 | -0.07 | -0.42% | 16.74 | 16.77 | 16.58 | 286,239 |
| Apr 23 2024 | 16.65 | 0.00 | 0.00% | 16.64 | 16.75 | 16.64 | 528,721 |
| Apr 22 2024 | 16.65 | 0.14 | 0.85% | 16.43 | 16.70 | 16.43 | 301,425 |
| Apr 19 2024 | 16.51 | 0.32 | 1.98% | 16.08 | 16.55 | 16.08 | 428,821 |
| Apr 18 2024 | 16.19 | 0.05 | 0.31% | 16.18 | 16.28 | 16.15 | 282,094 |
| Apr 17 2024 | 16.14 | -0.03 | -0.19% | 16.20 | 16.32 | 16.12 | 397,643 |
| Apr 16 2024 | 16.17 | -0.18 | -1.10% | 16.22 | 16.26 | 16.09 | 402,537 |
| Apr 15 2024 | 16.35 | 0.05 | 0.31% | 16.17 | 16.37 | 16.11 | 472,726 |
| Apr 12 2024 | 16.30 | 0.07 | 0.43% | 16.23 | 16.45 | 16.23 | 150,195 |
| Apr 11 2024 | 16.23 | -0.07 | -0.43% | 16.27 | 16.35 | 16.15 | 136,412 |
| Apr 10 2024 | 16.30 | -0.02 | -0.12% | 16.34 | 16.40 | 16.20 | 205,763 |
| Apr 09 2024 | 16.32 | 0.16 | 0.99% | 16.20 | 16.39 | 16.13 | 277,257 |
| Apr 08 2024 | 16.16 | -0.04 | -0.25% | 16.18 | 16.38 | 16.13 | 254,056 |
| Apr 05 2024 | 16.20 | -0.01 | -0.06% | 16.19 | 16.27 | 16.10 | 294,004 |
| Apr 04 2024 | 16.21 | 0.05 | 0.31% | 16.20 | 16.40 | 16.16 | 269,397 |
| Apr 03 2024 | 16.16 | -0.15 | -0.92% | 16.50 | 16.50 | 16.16 | 408,953 |
| Apr 02 2024 | 16.31 | -0.37 | -2.22% | 16.68 | 16.71 | 16.29 | 306,947 |
| Mar 28 2024 | 16.68 | 0.41 | 2.52% | 16.31 | 16.80 | 16.28 | 371,848 |
| Mar 27 2024 | 16.27 | -0.12 | -0.73% | 16.25 | 16.51 | 16.25 | 384,941 |
| Mar 26 2024 | 16.39 | -0.10 | -0.61% | 16.36 | 16.55 | 16.30 | 359,657 |
| Mar 22 2024 | 16.49 | -0.01 | -0.06% | 16.57 | 16.65 | 16.41 | 233,910 |
| Mar 21 2024 | 16.50 | -0.04 | -0.24% | 16.58 | 16.75 | 16.50 | 214,411 |
| Mar 20 2024 | 16.54 | 0.24 | 1.47% | 16.22 | 16.67 | 16.22 | 284,639 |
| Mar 19 2024 | 16.30 | -0.52 | -3.09% | 16.78 | 16.90 | 16.30 | 525,531 |
| Mar 15 2024 | 16.82 | -0.08 | -0.47% | 16.94 | 17.09 | 16.75 | 1,898,739 |
| Mar 14 2024 | 16.90 | 0.00 | 0.00% | 16.94 | 17.04 | 16.72 | 560,637 |
| Mar 13 2024 | 16.90 | 0.11 | 0.66% | 16.96 | 17.10 | 16.80 | 338,255 |
| Mar 12 2024 | 16.79 | 0.02 | 0.12% | 17.00 | 17.07 | 16.75 | 330,904 |
| Mar 11 2024 | 16.77 | -0.23 | -1.35% | 17.12 | 17.12 | 16.77 | 350,867 |
| Mar 08 2024 | 17.00 | -0.10 | -0.58% | 17.00 | 17.10 | 16.80 | 130,004 |
| Mar 07 2024 | 17.10 | 0.47 | 2.83% | 16.80 | 17.10 | 16.73 | 334,766 |
| Mar 06 2024 | 16.63 | -0.40 | -2.35% | 16.95 | 17.16 | 16.62 | 442,212 |
| Mar 05 2024 | 17.03 | -0.24 | -1.39% | 17.31 | 17.35 | 16.91 | 306,116 |
| Mar 04 2024 | 17.27 | 0.20 | 1.17% | 17.10 | 17.30 | 17.00 | 343,745 |
| Mar 01 2024 | 17.07 | 0.37 | 2.22% | 16.87 | 17.09 | 16.80 | 226,472 |
| Feb 29 2024 | 16.70 | -0.09 | -0.54% | 16.73 | 16.88 | 16.69 | 588,484 |
| Feb 28 2024 | 16.79 | -0.08 | -0.47% | 16.94 | 16.94 | 16.60 | 272,666 |
| Feb 27 2024 | 16.87 | 0.32 | 1.93% | 16.55 | 16.94 | 16.48 | 392,417 |
| Feb 26 2024 | 16.55 | 0.39 | 2.41% | 16.20 | 16.55 | 16.20 | 259,701 |
| Feb 23 2024 | 16.16 | 0.02 | 0.12% | 16.12 | 16.25 | 16.10 | 291,142 |
| Feb 22 2024 | 16.14 | -0.02 | -0.12% | 16.14 | 16.30 | 16.12 | 174,093 |
| Feb 21 2024 | 16.16 | -0.02 | -0.12% | 16.20 | 16.32 | 16.10 | 294,811 |
| Feb 20 2024 | 16.18 | -0.27 | -1.64% | 16.36 | 16.41 | 16.18 | 366,620 |
| Feb 19 2024 | 16.45 | 0.14 | 0.86% | 16.30 | 16.50 | 16.22 | 161,004 |
| Feb 16 2024 | 16.31 | 0.27 | 1.68% | 16.04 | 16.41 | 16.00 | 423,435 |
| Feb 15 2024 | 16.04 | -0.32 | -1.96% | 16.31 | 16.45 | 16.02 | 375,976 |
| Feb 14 2024 | 16.36 | -0.11 | -0.67% | 16.15 | 16.48 | 16.15 | 204,911 |
| Feb 13 2024 | 16.47 | -0.09 | -0.54% | 16.47 | 16.53 | 16.40 | 185,982 |
| Feb 12 2024 | 16.56 | 0.09 | 0.55% | 16.49 | 16.63 | 16.45 | 186,344 |
