Obiz Concept SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.800	2.930	2.750	2.840	2.840	8,431
2026-07-24	2.790	2.790	2.710	2.750	2.750	730
2026-07-23	2.840	2.840	2.750	2.830	2.830	2,228
2026-07-22	2.810	2.840	2.750	2.830	2.830	735
2026-07-21	2.750	2.820	2.750	2.810	2.810	634
2026-07-20	2.840	2.890	2.810	2.810	2.810	2,643
2026-07-17	2.820	2.840	2.810	2.820	2.820	880
2026-07-16	2.840	2.840	2.810	2.810	2.810	129
2026-07-15	2.810	2.840	2.810	2.840	2.840	674
2026-07-14	2.830	2.840	2.800	2.840	2.840	138
2026-07-13	2.840	2.840	2.840	2.840	2.840	401
2026-07-10	2.810	2.830	2.810	2.810	2.810	1,025
2026-07-09	2.760	2.840	2.750	2.810	2.810	1,114
2026-07-08	2.900	2.940	2.760	2.850	2.850	6,540
2026-07-07	2.900	2.940	2.900	2.900	2.900	1,264
2026-07-06	2.940	2.960	2.900	2.940	2.940	3,922
2026-07-03	2.700	2.950	2.700	2.910	2.910	17,211
2026-07-02	2.640	2.640	2.600	2.620	2.620	279
2026-07-01	2.590	2.650	2.590	2.590	2.590	5,207
2026-06-30	2.600	2.600	2.500	2.590	2.590	5,388
2026-06-29	2.530	2.550	2.530	2.550	2.550	974
2026-06-26	2.440	2.550	2.440	2.550	2.550	2,342
2026-06-25	2.450	2.450	2.440	2.440	2.440	439
2026-06-24	2.440	2.450	2.360	2.440	2.440	2,205
2026-06-23	2.410	2.450	2.360	2.440	2.440	388
2026-06-22	2.440	2.450	2.400	2.410	2.410	513
2026-06-19	2.420	2.450	2.420	2.450	2.450	411
2026-06-18	2.410	2.450	2.410	2.410	2.410	390
2026-06-17	2.500	2.500	2.410	2.500	2.500	1,083
2026-06-16	2.400	2.500	2.400	2.400	2.400	884
2026-06-15	2.450	2.600	2.370	2.550	2.550	11,519
2026-06-12	2.380	2.400	2.380	2.400	2.400	1,259
2026-06-11	2.320	2.320	2.310	2.310	2.310	27
2026-06-10	2.370	2.380	2.300	2.300	2.300	665
2026-06-09	2.390	2.390	2.380	2.380	2.380	868
2026-06-08	2.300	2.390	2.300	2.310	2.310	2,399
2026-06-05	2.440	2.440	2.300	2.300	2.300	2,307
2026-06-04	2.440	2.440	2.360	2.360	2.360	121
2026-06-03	2.390	2.440	2.370	2.440	2.440	970
2026-06-02	2.350	2.430	2.350	2.400	2.400	2,931
2026-06-01	2.410	2.450	2.400	2.440	2.440	2,570
2026-05-29	2.450	2.450	2.400	2.440	2.440	747
2026-05-28	2.450	2.450	2.410	2.450	2.450	599
2026-05-27	2.430	2.440	2.430	2.440	2.440	166
2026-05-26	2.440	2.450	2.440	2.440	2.440	19
2026-05-25	2.450	2.450	2.410	2.450	2.450	1,696
2026-05-22	2.410	2.460	2.410	2.460	2.460	199
2026-05-21	2.450	2.460	2.410	2.460	2.460	48
2026-05-20	2.440	2.450	2.440	2.450	2.450	165
2026-05-19	2.400	2.450	2.400	2.450	2.450	1,150
2026-05-18	2.450	2.460	2.400	2.460	2.460	699
2026-05-15	2.470	2.470	2.400	2.460	2.460	1,089
2026-05-14	2.470	2.480	2.470	2.480	2.480	322
2026-05-13	2.470	2.470	2.470	2.470	2.470	819
2026-05-12	2.450	2.470	2.450	2.470	2.470	201
2026-05-11	2.400	2.470	2.400	2.450	2.450	1,286
2026-05-08	2.400	2.470	2.400	2.470	2.470	1,659
2026-05-07	2.400	2.470	2.370	2.470	2.470	1,981
2026-05-06	2.500	2.500	2.380	2.390	2.390	8,958
2026-05-05	2.490	2.490	2.400	2.480	2.480	6,692

← NewerPage 2 of 3 · 130 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.