Option NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2026-10-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1 |
| 2026-10-08 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 2 |
| 2026-10-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1 |
| 2026-10-06 | 3.500 | 3.500 | 3.170 | 3.170 | 3.170 | 66 |
| 2026-10-05 | 3.690 | 3.690 | 3.630 | 3.690 | 3.690 | 99 |
| 2026-10-01 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-09-29 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2026-09-28 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1 |
| 2026-09-21 | 4.470 | 4.470 | 4.400 | 4.400 | 4.400 | 0 |
| 2026-09-18 | 4.470 | 4.700 | 4.270 | 4.270 | 4.270 | 41 |
| 2026-09-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1 |
| 2026-09-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1 |
| 2026-09-03 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 1 |
| 2026-09-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-08-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2 |
| 2026-08-28 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 1 |
| 2026-08-26 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 1 |
| 2026-08-25 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 32 |
| 2026-08-19 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1 |
| 2026-08-18 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
| 2026-08-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-08-14 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 14 |
| 2026-08-12 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2026-08-10 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 7 |
| 2026-08-07 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 10 |
| 2026-08-04 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 1 |
| 2026-08-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 25 |
| 2026-07-29 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1 |
| 2026-07-27 | 4.500 | 4.550 | 4.500 | 4.550 | 4.550 | 25 |
| 2026-07-23 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2026-07-16 | 5.240 | 5.240 | 5.200 | 5.200 | 5.200 | 1 |
| 2026-07-15 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 1 |
| 2026-07-08 | 5.560 | 5.560 | 5.280 | 5.280 | 5.280 | 1 |
| 2026-07-06 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 1 |
| 2026-07-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2026-06-30 | 5.820 | 5.820 | 5.420 | 5.420 | 5.420 | 1 |
| 2026-06-29 | 5.640 | 5.640 | 5.600 | 5.600 | 5.600 | 17 |
| 2026-06-25 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 3 |
| 2026-06-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 18 |
| 2026-06-22 | 5.800 | 5.800 | 5.260 | 5.260 | 5.260 | 1 |
| 2026-06-19 | 5.940 | 6.440 | 5.920 | 5.920 | 5.920 | 2 |
| 2026-06-16 | 6.660 | 6.660 | 6.200 | 6.200 | 6.200 | 3 |
| 2026-06-15 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 0 |
| 2026-06-12 | 6.420 | 6.420 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-06-10 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2026-06-08 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 1 |
| 2026-06-05 | 6.720 | 7.100 | 6.720 | 7.100 | 7.100 | 2 |
| 2026-06-04 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1 |
| 2026-06-03 | 6.940 | 6.940 | 6.900 | 6.900 | 6.900 | 2 |
| 2026-06-02 | 7.500 | 7.780 | 6.900 | 7.140 | 7.140 | 106 |
| 2026-06-01 | 7.500 | 8.480 | 7.200 | 7.200 | 7.200 | 240 |
| 2026-05-29 | 6.380 | 6.980 | 6.380 | 6.860 | 6.860 | 422 |
| 2026-05-28 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 1 |
| 2026-05-26 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2026-05-22 | 5.600 | 5.600 | 5.420 | 5.420 | 5.420 | 69 |
| 2026-05-19 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 1 |
| 2026-05-15 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 4 |
| 2026-05-14 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 1 |
| 2026-05-12 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 2 |
Page 1 of 11 · 642 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.