Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.335	0.342	0.334	0.334	0.334	7,415,476
2026-10-15	0.345	0.345	0.323	0.334	0.334	18,599,425
2026-10-14	0.350	0.357	0.348	0.348	0.348	4,618,039
2026-10-13	0.350	0.356	0.346	0.350	0.350	4,758,548
2026-10-12	0.355	0.355	0.348	0.351	0.351	3,379,896
2026-10-09	0.360	0.362	0.349	0.349	0.349	5,085,468
2026-10-08	0.354	0.360	0.351	0.360	0.360	4,922,986
2026-10-07	0.362	0.367	0.356	0.356	0.356	5,364,817
2026-10-06	0.363	0.366	0.359	0.363	0.363	5,181,048
2026-10-05	0.355	0.365	0.351	0.360	0.360	6,222,033
2026-10-02	0.350	0.356	0.347	0.352	0.352	5,212,005
2026-10-01	0.351	0.354	0.347	0.352	0.352	6,917,757
2026-09-30	0.364	0.366	0.353	0.355	0.355	5,812,549
2026-09-29	0.357	0.363	0.357	0.361	0.361	6,002,734
2026-09-28	0.368	0.368	0.355	0.355	0.355	6,466,743
2026-09-25	0.368	0.368	0.360	0.368	0.368	6,545,853
2026-09-24	0.364	0.373	0.363	0.363	0.363	5,887,647
2026-09-23	0.362	0.367	0.360	0.365	0.365	6,465,621
2026-09-22	0.359	0.362	0.356	0.358	0.358	5,692,960
2026-09-21	0.355	0.358	0.348	0.358	0.358	7,506,988
2026-09-18	0.370	0.370	0.351	0.351	0.351	42,253,308
2026-09-17	0.363	0.371	0.360	0.366	0.366	5,282,685
2026-09-16	0.356	0.367	0.356	0.363	0.363	5,877,038
2026-09-15	0.350	0.357	0.347	0.353	0.353	8,352,253
2026-09-14	0.357	0.358	0.346	0.348	0.348	10,763,696
2026-09-11	0.360	0.364	0.356	0.360	0.360	7,694,137
2026-09-10	0.370	0.370	0.361	0.365	0.365	4,812,557
2026-09-09	0.370	0.373	0.366	0.366	0.366	5,066,880
2026-09-08	0.368	0.374	0.368	0.370	0.370	5,571,016
2026-09-07	0.376	0.380	0.356	0.368	0.368	14,641,119
2026-09-04	0.383	0.384	0.372	0.373	0.373	9,113,164
2026-09-03	0.380	0.386	0.380	0.381	0.381	5,130,607
2026-09-02	0.386	0.388	0.378	0.381	0.381	8,358,019
2026-09-01	0.384	0.393	0.382	0.384	0.384	12,916,618
2026-08-31	0.404	0.404	0.393	0.394	0.394	11,344,755
2026-08-28	0.409	0.414	0.408	0.408	0.408	5,874,378
2026-08-27	0.407	0.408	0.404	0.405	0.405	3,054,993
2026-08-26	0.411	0.413	0.404	0.405	0.405	7,812,978
2026-08-25	0.418	0.420	0.410	0.412	0.412	5,514,600
2026-08-24	0.412	0.419	0.411	0.418	0.418	8,139,368
2026-08-21	0.410	0.416	0.410	0.412	0.412	5,480,960
2026-08-20	0.410	0.422	0.410	0.410	0.410	8,724,934
2026-08-19	0.419	0.420	0.410	0.410	0.410	10,214,803
2026-08-18	0.430	0.430	0.417	0.420	0.420	12,112,803
2026-08-17	0.431	0.438	0.426	0.431	0.431	9,658,223
2026-08-14	0.430	0.432	0.424	0.430	0.430	8,106,193
2026-08-13	0.445	0.446	0.425	0.433	0.433	16,985,926
2026-08-12	0.443	0.448	0.442	0.443	0.443	8,488,573
2026-08-11	0.440	0.448	0.439	0.441	0.441	6,777,536
2026-08-10	0.433	0.445	0.433	0.440	0.440	8,326,749
2026-08-07	0.433	0.436	0.429	0.434	0.434	6,511,464
2026-08-06	0.432	0.437	0.432	0.434	0.434	3,601,033
2026-08-05	0.436	0.442	0.434	0.435	0.435	4,642,329
2026-08-04	0.434	0.442	0.432	0.434	0.434	5,366,991
2026-08-03	0.437	0.438	0.428	0.433	0.433	6,930,896
2026-07-31	0.438	0.445	0.430	0.432	0.432	6,140,801
2026-07-30	0.428	0.438	0.426	0.438	0.438	8,858,263
2026-07-29	0.420	0.435	0.419	0.423	0.423	8,379,566
2026-07-28	0.437	0.439	0.419	0.422	0.422	12,295,750
2026-07-27	0.445	0.445	0.435	0.435	0.435	10,462,001

Page 1 of 3 · 129 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.