Obrascon Huarte Lain SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.360	0.365	0.356	0.357	0.357	5,352,575
2026-02-03	0.360	0.361	0.355	0.358	0.358	2,700,027
2026-02-02	0.354	0.361	0.348	0.358	0.358	3,096,721
2026-01-30	0.353	0.362	0.353	0.359	0.359	2,761,484
2026-01-29	0.357	0.362	0.355	0.355	0.355	3,522,995
2026-01-28	0.369	0.369	0.357	0.358	0.358	4,848,040
2026-01-27	0.355	0.371	0.355	0.368	0.368	5,505,359
2026-01-26	0.352	0.356	0.347	0.355	0.355	4,247,491
2026-01-23	0.357	0.360	0.352	0.353	0.353	2,526,092
2026-01-22	0.356	0.360	0.353	0.360	0.360	3,637,580
2026-01-21	0.351	0.355	0.345	0.352	0.352	5,135,763
2026-01-20	0.360	0.360	0.352	0.354	0.354	4,117,581
2026-01-19	0.360	0.364	0.355	0.362	0.362	2,482,012
2026-01-16	0.366	0.370	0.361	0.361	0.361	3,485,208
2026-01-15	0.374	0.378	0.367	0.370	0.370	3,270,836
2026-01-14	0.367	0.374	0.364	0.374	0.374	3,291,204
2026-01-13	0.367	0.367	0.360	0.365	0.365	3,184,306
2026-01-12	0.370	0.370	0.363	0.365	0.365	2,877,157
2026-01-09	0.370	0.373	0.367	0.371	0.371	3,001,577
2026-01-08	0.377	0.382	0.369	0.370	0.370	5,940,320
2026-01-07	0.373	0.384	0.373	0.377	0.377	7,428,533
2026-01-06	0.370	0.378	0.367	0.371	0.371	5,687,435
2026-01-05	0.375	0.379	0.364	0.370	0.370	8,178,243
2026-01-02	0.365	0.373	0.361	0.369	0.369	7,843,246
2025-12-31	0.354	0.362	0.354	0.358	0.358	4,959,158
2025-12-30	0.348	0.364	0.347	0.354	0.354	10,044,015
2025-12-29	0.346	0.352	0.343	0.348	0.348	5,201,072
2025-12-24	0.349	0.351	0.346	0.349	0.349	1,970,917
2025-12-23	0.353	0.353	0.347	0.350	0.350	3,454,495
2025-12-22	0.348	0.356	0.346	0.354	0.354	5,524,316
2025-12-19	0.343	0.352	0.342	0.348	0.348	4,644,199
2025-12-18	0.342	0.348	0.338	0.343	0.343	6,212,718
2025-12-17	0.354	0.354	0.341	0.344	0.344	5,061,524
2025-12-16	0.357	0.357	0.348	0.352	0.352	7,794,859
2025-12-15	0.360	0.365	0.356	0.357	0.357	4,027,713
2025-12-12	0.358	0.366	0.357	0.360	0.360	5,107,719
2025-12-11	0.365	0.368	0.358	0.358	0.358	5,146,071
2025-12-10	0.373	0.377	0.365	0.367	0.367	5,731,316
2025-12-09	0.366	0.374	0.365	0.373	0.373	4,033,593
2025-12-08	0.375	0.375	0.365	0.367	0.367	3,670,419
2025-12-05	0.384	0.387	0.369	0.371	0.371	11,636,353
2025-12-04	0.362	0.379	0.362	0.367	0.367	9,505,877
2025-12-03	0.375	0.382	0.360	0.361	0.361	11,560,104
2025-12-02	0.355	0.375	0.354	0.371	0.371	14,594,021
2025-12-01	0.380	0.380	0.347	0.354	0.354	22,565,155
2025-11-28	0.414	0.415	0.382	0.385	0.385	31,911,019
2025-11-27	0.428	0.434	0.424	0.427	0.427	4,945,956
2025-11-26	0.426	0.430	0.414	0.428	0.428	7,800,460
2025-11-25	0.422	0.425	0.412	0.422	0.422	6,392,499
2025-11-24	0.404	0.425	0.404	0.422	0.422	4,132,179
2025-11-21	0.408	0.413	0.401	0.404	0.404	4,624,274
2025-11-20	0.410	0.422	0.408	0.416	0.416	3,736,475
2025-11-19	0.410	0.412	0.401	0.408	0.408	4,245,702
2025-11-18	0.408	0.410	0.401	0.408	0.408	3,226,073
2025-11-17	0.430	0.430	0.411	0.413	0.413	2,802,534
2025-11-14	0.420	0.423	0.411	0.423	0.423	4,390,737
2025-11-13	0.429	0.439	0.424	0.424	0.424	4,272,109
2025-11-12	0.428	0.435	0.423	0.426	0.426	4,318,916
2025-11-11	0.425	0.428	0.420	0.425	0.425	3,582,343
2025-11-10	0.413	0.422	0.405	0.419	0.419	6,525,714

← NewerPage 4 of 22 · 1,282 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.