Obiz Concept SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.580 | 2.640 | 2.580 | 2.590 | 2.590 | 398 |
| 2026-10-15 | 2.560 | 2.650 | 2.560 | 2.590 | 2.590 | 541 |
| 2026-10-14 | 2.640 | 2.640 | 2.560 | 2.560 | 2.560 | 307 |
| 2026-10-13 | 2.650 | 2.670 | 2.600 | 2.600 | 2.600 | 1,188 |
| 2026-10-12 | 2.700 | 2.700 | 2.650 | 2.700 | 2.700 | 2,141 |
| 2026-10-09 | 2.750 | 2.810 | 2.700 | 2.700 | 2.700 | 2,575 |
| 2026-10-08 | 2.820 | 2.820 | 2.750 | 2.750 | 2.750 | 151 |
| 2026-10-07 | 2.710 | 2.820 | 2.710 | 2.760 | 2.760 | 1,789 |
| 2026-10-06 | 2.710 | 2.710 | 2.700 | 2.700 | 2.700 | 768 |
| 2026-10-05 | 2.700 | 2.800 | 2.700 | 2.700 | 2.700 | 3,370 |
| 2026-10-02 | 2.710 | 2.750 | 2.700 | 2.710 | 2.710 | 952 |
| 2026-10-01 | 2.610 | 2.750 | 2.600 | 2.700 | 2.700 | 4,014 |
| 2026-09-30 | 2.560 | 2.600 | 2.560 | 2.600 | 2.600 | 467 |
| 2026-09-29 | 2.560 | 2.660 | 2.560 | 2.560 | 2.560 | 1,735 |
| 2026-09-28 | 2.560 | 2.560 | 2.550 | 2.550 | 2.550 | 569 |
| 2026-09-25 | 2.650 | 2.650 | 2.550 | 2.550 | 2.550 | 308 |
| 2026-09-24 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 1 |
| 2026-09-23 | 2.640 | 2.640 | 2.550 | 2.550 | 2.550 | 623 |
| 2026-09-22 | 2.550 | 2.640 | 2.550 | 2.640 | 2.640 | 951 |
| 2026-09-21 | 2.640 | 2.640 | 2.550 | 2.550 | 2.550 | 475 |
| 2026-09-18 | 2.600 | 2.700 | 2.550 | 2.690 | 2.690 | 2,514 |
| 2026-09-17 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 1 |
| 2026-09-16 | 2.690 | 2.700 | 2.690 | 2.700 | 2.700 | 2 |
| 2026-09-15 | 2.650 | 2.700 | 2.650 | 2.700 | 2.700 | 31 |
| 2026-09-14 | 2.690 | 2.700 | 2.650 | 2.700 | 2.700 | 94 |
| 2026-09-11 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 1 |
| 2026-09-10 | 2.750 | 2.750 | 2.650 | 2.750 | 2.750 | 117 |
| 2026-09-09 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 38 |
| 2026-09-08 | 2.750 | 2.750 | 2.620 | 2.620 | 2.620 | 4,219 |
| 2026-09-07 | 2.600 | 2.700 | 2.600 | 2.690 | 2.690 | 232 |
| 2026-09-04 | 2.600 | 2.650 | 2.600 | 2.650 | 2.650 | 884 |
| 2026-09-03 | 2.600 | 2.690 | 2.600 | 2.600 | 2.600 | 1,963 |
| 2026-09-02 | 2.610 | 2.680 | 2.610 | 2.620 | 2.620 | 738 |
| 2026-09-01 | 2.750 | 2.790 | 2.600 | 2.610 | 2.610 | 10,416 |
| 2026-08-31 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 3 |
| 2026-08-28 | 2.790 | 2.800 | 2.750 | 2.800 | 2.800 | 206 |
| 2026-08-27 | 2.750 | 2.800 | 2.750 | 2.800 | 2.800 | 276 |
| 2026-08-26 | 2.790 | 2.800 | 2.750 | 2.750 | 2.750 | 107 |
| 2026-08-25 | 2.750 | 2.800 | 2.750 | 2.800 | 2.800 | 267 |
| 2026-08-24 | 2.750 | 2.800 | 2.750 | 2.800 | 2.800 | 58 |
| 2026-08-21 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 1 |
| 2026-08-20 | 2.840 | 3.000 | 2.750 | 2.750 | 2.750 | 12,337 |
| 2026-08-19 | 2.840 | 2.850 | 2.800 | 2.850 | 2.850 | 222 |
| 2026-08-18 | 2.850 | 2.850 | 2.800 | 2.850 | 2.850 | 78 |
| 2026-08-17 | 2.800 | 2.850 | 2.800 | 2.850 | 2.850 | 496 |
| 2026-08-14 | 2.840 | 2.850 | 2.800 | 2.850 | 2.850 | 1,176 |
| 2026-08-13 | 2.810 | 2.840 | 2.800 | 2.840 | 2.840 | 392 |
| 2026-08-12 | 2.760 | 2.840 | 2.760 | 2.800 | 2.800 | 1,002 |
| 2026-08-11 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 1 |
| 2026-08-10 | 2.760 | 2.760 | 2.750 | 2.750 | 2.750 | 622 |
| 2026-08-07 | 2.760 | 2.850 | 2.750 | 2.750 | 2.750 | 567 |
| 2026-08-06 | 2.800 | 2.800 | 2.750 | 2.750 | 2.750 | 1,576 |
| 2026-08-05 | 2.780 | 2.790 | 2.780 | 2.790 | 2.790 | 52 |
| 2026-08-04 | 2.790 | 2.790 | 2.750 | 2.790 | 2.790 | 242 |
| 2026-08-03 | 2.750 | 2.790 | 2.750 | 2.790 | 2.790 | 1,524 |
| 2026-07-31 | 2.740 | 2.750 | 2.740 | 2.750 | 2.750 | 1,334 |
| 2026-07-30 | 2.740 | 2.740 | 2.650 | 2.740 | 2.740 | 1,536 |
| 2026-07-29 | 2.780 | 2.780 | 2.650 | 2.750 | 2.750 | 2,211 |
| 2026-07-28 | 2.840 | 2.840 | 2.750 | 2.790 | 2.790 | 1,732 |
| 2026-07-27 | 2.800 | 2.930 | 2.750 | 2.840 | 2.840 | 8,431 |
Page 1 of 2 · 65 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.