Obiz Concept SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.450	2.590	2.360	2.500	2.500	11,774
2026-04-30	2.350	2.440	2.300	2.400	2.400	6,262
2026-04-29	2.450	2.450	2.350	2.350	2.350	1,401
2026-04-28	2.360	2.400	2.350	2.400	2.400	1,038
2026-04-27	2.390	2.400	2.350	2.350	2.350	8,924
2026-04-24	2.400	2.410	2.390	2.390	2.390	1,992
2026-04-23	2.450	2.450	2.370	2.420	2.420	2,746
2026-04-22	2.450	2.540	2.400	2.400	2.400	3,566
2026-04-21	2.540	2.590	2.450	2.450	2.450	2,283
2026-04-20	2.550	2.640	2.500	2.540	2.540	4,145
2026-04-17	2.640	2.640	2.550	2.550	2.550	1,311
2026-04-16	2.580	2.600	2.550	2.550	2.550	4,285
2026-04-15	2.650	2.650	2.580	2.580	2.580	669
2026-04-14	2.650	2.730	2.580	2.680	2.680	16,098
2026-04-13	2.690	2.730	2.660	2.660	2.660	3,121
2026-04-10	2.660	2.740	2.650	2.690	2.690	266
2026-04-09	2.700	2.800	2.650	2.650	2.650	4,777
2026-04-08	2.750	2.800	2.660	2.660	2.660	1,645
2026-04-07	2.440	2.840	2.440	2.840	2.840	1,894
2026-04-02	2.570	2.600	2.540	2.540	2.540	1,323
2026-04-01	2.460	2.570	2.440	2.570	2.570	1,610
2026-03-31	2.440	2.540	2.440	2.460	2.460	1,984
2026-03-30	2.430	2.450	2.410	2.430	2.430	1,008
2026-03-27	2.440	2.570	2.430	2.430	2.430	3,878
2026-03-26	2.440	2.500	2.430	2.430	2.430	980
2026-03-25	2.480	2.500	2.430	2.440	2.440	5,698
2026-03-24	2.360	2.490	2.350	2.480	2.480	1,538
2026-03-23	2.350	2.360	2.350	2.350	2.350	301
2026-03-20	2.340	2.430	2.340	2.350	2.350	1,503
2026-03-19	2.340	2.380	2.320	2.340	2.340	990
2026-03-18	2.300	2.430	2.300	2.340	2.340	2,534
2026-03-17	2.310	2.380	2.270	2.300	2.300	2,807
2026-03-16	2.310	2.420	2.300	2.300	2.300	6,235
2026-03-13	2.330	2.330	2.290	2.310	2.310	2,895
2026-03-12	2.360	2.370	2.330	2.330	2.330	2,911
2026-03-11	2.380	2.550	2.360	2.360	2.360	5,791
2026-03-10	2.350	2.550	2.350	2.360	2.360	3,392
2026-03-09	2.400	2.400	2.350	2.350	2.350	3,817
2026-03-06	2.420	2.610	2.400	2.400	2.400	11,608
2026-03-05	2.380	2.460	2.380	2.420	2.420	5,614
2026-03-04	2.520	2.550	2.360	2.360	2.360	9,381
2026-03-03	2.400	2.640	2.350	2.520	2.520	7,086
2026-03-02	2.330	2.440	2.330	2.350	2.350	8,496
2026-02-27	2.330	2.380	2.330	2.350	2.350	883
2026-02-26	2.440	2.440	2.340	2.340	2.340	1,986
2026-02-25	2.350	2.470	2.310	2.440	2.440	10,885
2026-02-24	2.270	2.350	2.270	2.350	2.350	2,133
2026-02-23	2.300	2.310	2.270	2.270	2.270	9,530
2026-02-20	2.300	2.320	2.270	2.300	2.300	6,351
2026-02-19	2.330	2.360	2.300	2.300	2.300	10,362
2026-02-18	2.300	2.360	2.300	2.330	2.330	4,396
2026-02-17	2.290	2.360	2.290	2.300	2.300	5,776
2026-02-16	2.300	2.340	2.270	2.290	2.290	13,853
2026-02-13	2.270	2.300	2.250	2.300	2.300	4,606
2026-02-12	2.300	2.310	2.250	2.270	2.270	6,180
2026-02-11	2.330	2.370	2.300	2.300	2.300	11,973
2026-02-10	2.380	2.380	2.330	2.330	2.330	14,561
2026-02-09	2.390	2.430	2.370	2.370	2.370	32,924
2026-02-06	2.400	2.410	2.390	2.390	2.390	19,100
2026-02-05	2.380	2.510	2.380	2.400	2.400	15,672

← NewerPage 3 of 5 · 255 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.