Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.410	0.420	0.403	0.406	0.406	5,826,609
2025-11-06	0.425	0.425	0.405	0.412	0.412	8,523,626
2025-11-05	0.440	0.440	0.412	0.424	0.424	12,092,324
2025-11-04	0.452	0.452	0.434	0.442	0.442	6,706,466
2025-11-03	0.458	0.461	0.450	0.452	0.452	2,730,447
2025-10-31	0.454	0.469	0.452	0.456	0.456	5,752,950
2025-10-30	0.454	0.460	0.447	0.460	0.460	3,169,938
2025-10-29	0.461	0.464	0.454	0.457	0.457	3,139,885
2025-10-28	0.458	0.469	0.453	0.462	0.462	6,110,926
2025-10-27	0.444	0.464	0.441	0.457	0.457	8,872,737
2025-10-24	0.443	0.443	0.434	0.441	0.441	4,822,237
2025-10-23	0.442	0.448	0.436	0.444	0.444	6,920,679
2025-10-22	0.467	0.469	0.437	0.440	0.440	19,764,617
2025-10-21	0.479	0.479	0.467	0.469	0.469	4,436,653
2025-10-20	0.477	0.481	0.466	0.477	0.477	6,266,966
2025-10-17	0.473	0.481	0.471	0.474	0.474	5,472,171
2025-10-16	0.470	0.480	0.467	0.480	0.480	3,324,251
2025-10-15	0.484	0.486	0.469	0.470	0.470	6,848,556
2025-10-14	0.470	0.481	0.463	0.480	0.480	7,650,805
2025-10-13	0.478	0.486	0.470	0.472	0.472	7,221,156
2025-10-10	0.480	0.486	0.470	0.470	0.470	9,611,825
2025-10-09	0.472	0.493	0.471	0.481	0.481	15,447,958
2025-10-08	0.463	0.472	0.459	0.470	0.470	8,793,672
2025-10-07	0.468	0.472	0.456	0.463	0.463	10,477,861
2025-10-06	0.457	0.466	0.451	0.462	0.462	8,182,953
2025-10-03	0.463	0.470	0.457	0.457	0.457	7,394,163
2025-10-02	0.455	0.464	0.453	0.459	0.459	6,585,991
2025-10-01	0.444	0.460	0.438	0.452	0.452	8,980,687
2025-09-30	0.439	0.444	0.431	0.442	0.442	4,056,429
2025-09-29	0.434	0.444	0.426	0.436	0.436	6,310,185
2025-09-26	0.432	0.440	0.428	0.432	0.432	5,723,588
2025-09-25	0.436	0.439	0.425	0.434	0.434	8,664,069
2025-09-24	0.456	0.466	0.434	0.437	0.437	13,255,840
2025-09-23	0.462	0.466	0.453	0.455	0.455	7,263,363
2025-09-22	0.460	0.463	0.449	0.458	0.458	7,872,549
2025-09-19	0.450	0.464	0.448	0.458	0.458	10,999,640
2025-09-18	0.450	0.460	0.441	0.448	0.448	14,606,860
2025-09-17	0.440	0.446	0.435	0.441	0.441	6,327,206
2025-09-16	0.430	0.453	0.429	0.439	0.439	21,369,949
2025-09-15	0.415	0.432	0.413	0.428	0.428	15,741,510
2025-09-12	0.395	0.413	0.394	0.409	0.409	11,144,340
2025-09-11	0.400	0.408	0.392	0.395	0.395	18,930,711
2025-09-10	0.397	0.413	0.393	0.409	0.409	16,251,480
2025-09-09	0.399	0.399	0.392	0.398	0.398	4,347,599
2025-09-08	0.405	0.408	0.398	0.399	0.399	5,920,573
2025-09-05	0.391	0.414	0.391	0.394	0.394	9,044,223
2025-09-04	0.389	0.393	0.386	0.389	0.389	2,332,715
2025-09-03	0.394	0.395	0.388	0.388	0.388	2,098,109
2025-09-02	0.397	0.397	0.388	0.390	0.390	4,804,557
2025-09-01	0.405	0.408	0.392	0.397	0.397	4,315,219
2025-08-29	0.415	0.417	0.402	0.405	0.405	6,069,585
2025-08-28	0.405	0.419	0.396	0.413	0.413	6,447,450
2025-08-27	0.403	0.407	0.393	0.399	0.399	6,421,979
2025-08-26	0.406	0.414	0.403	0.404	0.404	7,236,397
2025-08-25	0.414	0.420	0.406	0.411	0.411	6,363,269
2025-08-22	0.388	0.414	0.384	0.414	0.414	11,723,680
2025-08-21	0.382	0.389	0.380	0.384	0.384	2,943,773
2025-08-20	0.393	0.394	0.378	0.382	0.382	7,220,767
2025-08-19	0.398	0.400	0.393	0.393	0.393	3,650,521
2025-08-18	0.399	0.401	0.394	0.398	0.398	3,814,741

← NewerPage 5 of 22 · 1,279 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.