OPAP.ATOPAP.AT
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.18 | $18.22 | $17.98 | $18.10 | 295,730 |
| 1/14/2026 | $18.28 | $18.38 | $18.07 | $18.16 | 490,558 |
| 1/13/2026 | $18.44 | $18.56 | $18.27 | $18.28 | 555,818 |
| 1/12/2026 | $18.70 | $18.78 | $18.29 | $18.35 | 500,572 |
| 1/9/2026 | $18.37 | $18.70 | $18.20 | $18.70 | 704,285 |
| 1/8/2026 | $18.77 | $18.77 | $18.34 | $18.40 | 970,112 |
| 1/7/2026 | $18.86 | $18.87 | $18.54 | $18.77 | 1.12M |
| 1/5/2026 | $18.85 | $18.90 | $18.70 | $18.88 | 524,211 |
| 1/2/2026 | $18.96 | $19.03 | $18.81 | $19.01 | 1.37M |
| 12/31/2025 | $18.75 | $19.10 | $18.64 | $19.10 | 1.02M |
| 12/30/2025 | $18.60 | $18.84 | $18.50 | $18.78 | 955,932 |
| 12/29/2025 | $18.35 | $18.58 | $18.35 | $18.58 | 377,293 |
| 12/23/2025 | $18.50 | $18.55 | $18.21 | $18.52 | 328,318 |
| 12/22/2025 | $18.44 | $18.52 | $18.39 | $18.52 | 575,708 |
| 12/19/2025 | $18.34 | $18.44 | $18.23 | $18.44 | 1.54M |
| 12/18/2025 | $18.00 | $18.34 | $17.98 | $18.34 | 1.01M |
| 12/17/2025 | $18.60 | $18.61 | $18.00 | $18.00 | 730,309 |
| 12/16/2025 | $18.59 | $18.59 | $18.25 | $18.39 | 410,669 |
| 12/15/2025 | $18.40 | $18.59 | $18.40 | $18.59 | 522,441 |
| 12/12/2025 | $18.50 | $18.53 | $18.31 | $18.50 | 480,716 |
| 12/11/2025 | $18.50 | $18.58 | $18.35 | $18.45 | 635,754 |
| 12/10/2025 | $18.34 | $18.53 | $17.94 | $18.50 | 638,925 |
| 12/9/2025 | $18.40 | $18.57 | $18.26 | $18.50 | 799,857 |
| 12/8/2025 | $18.60 | $18.65 | $18.20 | $18.35 | 628,185 |
| 12/5/2025 | $18.26 | $18.65 | $18.20 | $18.58 | 898,736 |
| 12/4/2025 | $18.14 | $18.22 | $17.94 | $18.20 | 970,707 |
| 12/3/2025 | $18.00 | $18.11 | $17.87 | $17.92 | 665,990 |
| 12/2/2025 | $17.90 | $18.17 | $17.86 | $18.02 | 632,816 |
| 12/1/2025 | $17.74 | $17.86 | $17.62 | $17.86 | 540,697 |
| 11/28/2025 | $17.75 | $17.82 | $17.54 | $17.62 | 238,382 |
| 11/27/2025 | $17.77 | $17.82 | $17.55 | $17.70 | 190,559 |
| 11/26/2025 | $17.55 | $17.80 | $17.45 | $17.61 | 700,313 |
| 11/25/2025 | $17.30 | $17.52 | $17.30 | $17.45 | 489,507 |
| 11/24/2025 | $17.28 | $17.46 | $17.24 | $17.28 | 2.02M |
| 11/21/2025 | $17.06 | $17.25 | $16.96 | $17.20 | 583,576 |
| 11/20/2025 | $17.37 | $17.38 | $17.02 | $17.20 | 578,458 |
| 11/19/2025 | $17.09 | $17.20 | $16.90 | $17.20 | 698,721 |
| 11/18/2025 | $17.15 | $17.17 | $17.02 | $17.10 | 683,898 |
| 11/17/2025 | $17.40 | $17.41 | $17.14 | $17.25 | 405,373 |
| 11/14/2025 | $17.44 | $17.50 | $17.18 | $17.34 | 810,595 |
| 11/13/2025 | $17.77 | $17.80 | $17.50 | $17.50 | 484,171 |
| 11/12/2025 | $17.58 | $17.77 | $17.52 | $17.77 | 480,648 |
| 11/11/2025 | $17.37 | $17.52 | $17.29 | $17.52 | 497,644 |
| 11/10/2025 | $17.25 | $17.37 | $17.17 | $17.25 | 802,776 |
| 11/7/2025 | $17.33 | $17.44 | $17.14 | $17.24 | 551,667 |
| 11/6/2025 | $17.50 | $17.68 | $17.21 | $17.33 | 676,673 |
| 11/5/2025 | $17.50 | $17.70 | $17.12 | $17.52 | 1.25M |
| 11/4/2025 | $17.67 | $17.75 | $17.45 | $17.61 | 752,626 |
| 11/3/2025 | $17.62 | $17.80 | $17.56 | $17.67 | 615,334 |
| 10/31/2025 | $18.11 | $18.35 | $17.95 | $17.95 | 824,351 |
| 10/30/2025 | $18.46 | $18.56 | $18.11 | $18.11 | 573,848 |
| 10/29/2025 | $18.50 | $18.62 | $18.41 | $18.46 | 367,018 |
| 10/27/2025 | $18.44 | $18.57 | $18.31 | $18.40 | 302,451 |
| 10/24/2025 | $18.30 | $18.41 | $18.20 | $18.30 | 269,182 |
| 10/23/2025 | $18.55 | $18.56 | $18.12 | $18.20 | 467,380 |
| 10/22/2025 | $18.50 | $18.71 | $18.22 | $18.42 | 900,084 |
| 10/21/2025 | $18.03 | $18.33 | $18.03 | $18.14 | 1.04M |
| 10/20/2025 | $17.97 | $18.22 | $17.95 | $18.06 | 749,032 |
| 10/17/2025 | $17.55 | $18.03 | $17.33 | $17.97 | 2.43M |