Labiana Health S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.650 | 7.850 | 7.500 | 7.550 | 7.550 | 15,204 |
| 2026-04-30 | 7.150 | 8.000 | 6.600 | 7.500 | 7.500 | 68,108 |
| 2026-04-29 | 7.500 | 8.200 | 7.300 | 7.300 | 7.300 | 39,914 |
| 2026-04-28 | 7.500 | 7.500 | 7.100 | 7.500 | 7.500 | 49,942 |
| 2026-04-27 | 6.850 | 7.900 | 6.300 | 7.300 | 7.300 | 59,890 |
| 2026-04-24 | 5.950 | 6.950 | 5.950 | 6.750 | 6.750 | 134,691 |
| 2026-04-23 | 5.250 | 5.800 | 5.000 | 5.800 | 5.800 | 79,505 |
| 2026-04-22 | 5.150 | 5.250 | 5.100 | 5.100 | 5.100 | 9,003 |
| 2026-04-21 | 5.300 | 5.300 | 4.980 | 5.050 | 5.050 | 27,926 |
| 2026-04-20 | 4.920 | 5.250 | 4.920 | 5.200 | 5.200 | 10,967 |
| 2026-04-17 | 4.800 | 5.100 | 4.800 | 4.920 | 4.920 | 19,184 |
| 2026-04-16 | 4.720 | 4.800 | 4.540 | 4.800 | 4.800 | 9,179 |
| 2026-04-15 | 4.680 | 4.800 | 4.640 | 4.700 | 4.700 | 11,342 |
| 2026-04-14 | 4.600 | 4.680 | 4.540 | 4.600 | 4.600 | 6,955 |
| 2026-04-13 | 4.600 | 4.700 | 4.600 | 4.680 | 4.680 | 5,940 |
| 2026-04-10 | 4.780 | 4.800 | 4.580 | 4.660 | 4.660 | 10,220 |
| 2026-04-09 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1,400 |
| 2026-04-08 | 4.920 | 4.920 | 4.580 | 4.600 | 4.600 | 37,744 |
| 2026-04-07 | 4.540 | 5.000 | 4.540 | 4.900 | 4.900 | 20,088 |
| 2026-04-02 | 4.500 | 4.620 | 4.500 | 4.540 | 4.540 | 5,725 |
| 2026-04-01 | 4.500 | 4.700 | 4.460 | 4.520 | 4.520 | 13,169 |
| 2026-03-31 | 4.500 | 4.500 | 4.400 | 4.440 | 4.440 | 2,450 |
| 2026-03-30 | 4.780 | 4.780 | 4.500 | 4.560 | 4.560 | 4,180 |
| 2026-03-27 | 5.150 | 5.150 | 4.740 | 4.840 | 4.840 | 129,902 |
| 2026-03-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 581 |
| 2026-03-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,285 |
| 2026-03-24 | 5.500 | 5.500 | 5.250 | 5.300 | 5.300 | 2,285 |
| 2026-03-23 | 5.250 | 5.500 | 4.820 | 5.350 | 5.350 | 20,137 |
| 2026-03-20 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 3,536 |
| 2026-03-19 | 5.100 | 5.100 | 4.840 | 4.940 | 4.940 | 2,989 |
| 2026-03-18 | 5.800 | 5.800 | 5.100 | 5.350 | 5.350 | 7,729 |
| 2026-03-17 | 5.750 | 6.000 | 5.750 | 5.900 | 5.900 | 4,281 |
| 2026-03-16 | 5.500 | 5.750 | 5.450 | 5.700 | 5.700 | 5,038 |
| 2026-03-13 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 7,654 |
| 2026-03-12 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 505 |
| 2026-03-11 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 711 |
| 2026-03-10 | 4.900 | 4.960 | 4.800 | 4.840 | 4.840 | 3,578 |
| 2026-03-09 | 4.900 | 5.050 | 4.660 | 4.760 | 4.760 | 6,591 |
| 2026-03-06 | 4.500 | 4.760 | 4.500 | 4.700 | 4.700 | 5,332 |
| 2026-03-05 | 4.340 | 4.500 | 4.340 | 4.400 | 4.400 | 1,833 |
| 2026-03-04 | 4.500 | 4.500 | 4.340 | 4.340 | 4.340 | 3,339 |
| 2026-03-03 | 4.560 | 4.560 | 4.440 | 4.440 | 4.440 | 390 |
| 2026-03-02 | 4.600 | 4.700 | 4.440 | 4.440 | 4.440 | 3,342 |
| 2026-02-27 | 4.500 | 4.600 | 4.500 | 4.540 | 4.540 | 493 |
| 2026-02-26 | 4.700 | 4.700 | 4.540 | 4.540 | 4.540 | 3,941 |
| 2026-02-25 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 200 |
| 2026-02-24 | 4.474 | 4.474 | 4.474 | 4.474 | 4.474 | 623 |
| 2026-02-23 | 4.415 | 4.474 | 4.415 | 4.474 | 4.474 | 634 |
| 2026-02-20 | 4.395 | 4.415 | 4.356 | 4.415 | 4.415 | 1,144 |
| 2026-02-19 | 4.500 | 4.540 | 4.500 | 4.500 | 4.500 | 565 |
| 2026-02-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2026-02-17 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 513 |
| 2026-02-16 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 500 |
| 2026-02-13 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 3,500 |
| 2026-02-12 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 3,500 |
| 2026-02-11 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 3,500 |
| 2026-02-10 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 3,500 |
| 2026-02-09 | 4.500 | 4.560 | 4.500 | 4.560 | 4.560 | 3,500 |
| 2026-02-06 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 4,039 |
| 2026-02-05 | 4.500 | 4.500 | 4.280 | 4.280 | 4.280 | 4,039 |
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.