Obiz Concept SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.520	2.540	2.300	2.380	2.380	39,611
2026-02-03	2.610	2.760	2.610	2.660	2.660	3,153
2026-02-02	2.700	2.700	2.610	2.610	2.610	1,131
2026-01-30	2.750	2.750	2.650	2.690	2.690	1,972
2026-01-29	2.750	2.770	2.740	2.750	2.750	1,063
2026-01-28	2.790	2.790	2.750	2.750	2.750	1,852
2026-01-27	2.770	2.780	2.770	2.780	2.780	800
2026-01-26	2.830	2.830	2.780	2.830	2.830	818
2026-01-23	2.760	2.820	2.760	2.800	2.800	557
2026-01-22	2.850	2.860	2.740	2.750	2.750	8,143
2026-01-21	2.940	2.950	2.850	2.850	2.850	11,330
2026-01-20	2.930	2.980	2.870	2.950	2.950	10,462
2026-01-19	2.900	2.940	2.850	2.930	2.930	8,422
2026-01-16	2.900	2.970	2.830	2.930	2.930	13,021
2026-01-15	2.810	2.900	2.800	2.830	2.830	12,280
2026-01-14	2.790	2.880	2.780	2.810	2.810	27,453
2026-01-13	2.790	2.830	2.760	2.790	2.790	15,517
2026-01-12	2.790	2.830	2.790	2.790	2.790	3,154
2026-01-09	2.840	2.840	2.790	2.790	2.790	5,398
2026-01-08	2.900	2.910	2.810	2.840	2.840	6,981
2026-01-07	2.930	2.940	2.900	2.900	2.900	3,050
2026-01-06	2.930	2.930	2.910	2.930	2.930	1,860
2026-01-05	3.040	3.040	2.910	2.930	2.930	8,452
2026-01-02	3.050	3.050	3.020	3.040	3.040	654
2025-12-31	3.050	3.050	3.020	3.050	3.050	1,460
2025-12-30	3.030	3.070	3.000	3.060	3.060	3,093
2025-12-29	3.020	3.030	3.010	3.010	3.010	653
2025-12-24	3.000	3.100	2.930	3.010	3.010	6,382
2025-12-23	2.950	3.030	2.890	2.940	2.940	7,925
2025-12-22	2.900	2.910	2.630	2.910	2.910	19,210
2025-12-19	2.420	2.480	2.420	2.480	2.480	1,508
2025-12-18	2.440	2.460	2.400	2.420	2.420	4,631
2025-12-17	2.480	2.480	2.400	2.440	2.440	2,629
2025-12-16	2.430	2.550	2.400	2.470	2.470	15,603
2025-12-15	2.400	2.430	2.400	2.400	2.400	7,559
2025-12-12	2.400	2.440	2.400	2.400	2.400	7,436
2025-12-11	2.400	2.420	2.390	2.410	2.410	4,339
2025-12-10	2.400	2.410	2.400	2.400	2.400	4,356
2025-12-09	2.400	2.460	2.400	2.400	2.400	11,511
2025-12-08	2.440	2.490	2.420	2.420	2.420	7,811
2025-12-05	2.460	2.460	2.410	2.440	2.440	3,199
2025-12-04	2.410	2.460	2.400	2.460	2.460	5,437
2025-12-03	2.390	2.410	2.390	2.400	2.400	4,893
2025-12-02	2.400	2.410	2.380	2.380	2.380	12,599
2025-12-01	2.480	2.500	2.400	2.400	2.400	6,540
2025-11-28	2.400	2.450	2.400	2.430	2.430	11,890
2025-11-27	2.430	2.450	2.410	2.410	2.410	5,054
2025-11-26	2.400	2.640	2.380	2.430	2.430	10,434
2025-11-25	2.430	2.430	2.370	2.370	2.370	4,734
2025-11-24	2.470	2.470	2.430	2.430	2.430	2,054
2025-11-21	2.490	2.500	2.450	2.450	2.450	3,034
2025-11-20	2.440	2.530	2.400	2.490	2.490	4,481
2025-11-19	2.420	2.440	2.400	2.440	2.440	1,336
2025-11-18	2.430	2.440	2.400	2.400	2.400	4,100
2025-11-17	2.420	2.430	2.420	2.420	2.420	2,567
2025-11-14	2.460	2.470	2.430	2.430	2.430	2,169
2025-11-13	2.430	2.500	2.430	2.460	2.460	3,638
2025-11-12	2.430	2.460	2.430	2.430	2.430	1,735
2025-11-11	2.440	2.440	2.420	2.430	2.430	1,768
2025-11-10	2.350	2.430	2.350	2.430	2.430	3,849

← NewerPage 4 of 22 · 1,281 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.