Obiz Concept SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2.300 | 2.380 | 2.300 | 2.310 | 2.310 | 4,443 |
| 2025-11-06 | 2.330 | 2.330 | 2.300 | 2.300 | 2.300 | 1,317 |
| 2025-11-05 | 2.270 | 2.360 | 2.260 | 2.330 | 2.330 | 5,359 |
| 2025-11-04 | 2.240 | 2.270 | 2.230 | 2.270 | 2.270 | 3,450 |
| 2025-11-03 | 2.250 | 2.260 | 2.230 | 2.250 | 2.250 | 1,350 |
| 2025-10-31 | 2.320 | 2.320 | 2.250 | 2.250 | 2.250 | 2,222 |
| 2025-10-30 | 2.250 | 2.330 | 2.230 | 2.320 | 2.320 | 6,135 |
| 2025-10-29 | 2.280 | 2.320 | 2.250 | 2.250 | 2.250 | 2,370 |
| 2025-10-28 | 2.350 | 2.360 | 2.280 | 2.280 | 2.280 | 5,984 |
| 2025-10-27 | 2.360 | 2.380 | 2.340 | 2.350 | 2.350 | 2,728 |
| 2025-10-24 | 2.300 | 2.370 | 2.270 | 2.360 | 2.360 | 3,765 |
| 2025-10-23 | 2.360 | 2.360 | 2.290 | 2.300 | 2.300 | 3,757 |
| 2025-10-22 | 2.480 | 2.480 | 2.340 | 2.370 | 2.370 | 3,516 |
| 2025-10-21 | 2.550 | 2.580 | 2.440 | 2.480 | 2.480 | 8,228 |
| 2025-10-20 | 2.540 | 2.580 | 2.530 | 2.570 | 2.570 | 4,179 |
| 2025-10-17 | 2.670 | 2.680 | 2.630 | 2.630 | 2.630 | 2,068 |
| 2025-10-16 | 2.690 | 2.700 | 2.670 | 2.670 | 2.670 | 3,642 |
| 2025-10-15 | 2.680 | 2.690 | 2.680 | 2.680 | 2.680 | 2,205 |
| 2025-10-14 | 2.740 | 2.740 | 2.680 | 2.680 | 2.680 | 2,883 |
| 2025-10-13 | 2.720 | 2.770 | 2.720 | 2.740 | 2.740 | 6,683 |
| 2025-10-10 | 2.540 | 2.790 | 2.480 | 2.700 | 2.700 | 14,098 |
| 2025-10-09 | 2.600 | 2.600 | 2.130 | 2.510 | 2.510 | 29,946 |
| 2025-10-08 | 3.620 | 3.620 | 2.410 | 2.520 | 2.520 | 85,914 |
| 2025-10-07 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 7,628 |
| 2025-10-06 | 3.790 | 3.790 | 3.720 | 3.720 | 3.720 | 5,829 |
| 2025-10-03 | 3.780 | 3.790 | 3.780 | 3.780 | 3.780 | 5,331 |
| 2025-10-02 | 3.770 | 3.780 | 3.760 | 3.780 | 3.780 | 2,969 |
| 2025-10-01 | 3.800 | 3.800 | 3.750 | 3.770 | 3.770 | 7,001 |
| 2025-09-30 | 3.760 | 3.870 | 3.760 | 3.800 | 3.800 | 6,967 |
| 2025-09-29 | 3.710 | 3.760 | 3.710 | 3.760 | 3.760 | 1,355 |
| 2025-09-26 | 3.710 | 3.720 | 3.700 | 3.710 | 3.710 | 3,438 |
| 2025-09-25 | 3.710 | 3.720 | 3.700 | 3.720 | 3.720 | 2,260 |
| 2025-09-24 | 3.730 | 3.730 | 3.710 | 3.710 | 3.710 | 5,341 |
| 2025-09-23 | 3.700 | 3.730 | 3.700 | 3.730 | 3.730 | 4,888 |
| 2025-09-22 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 6,273 |
| 2025-09-19 | 3.790 | 3.790 | 3.720 | 3.750 | 3.750 | 1,681 |
| 2025-09-18 | 3.700 | 3.790 | 3.700 | 3.790 | 3.790 | 7,053 |
| 2025-09-17 | 3.730 | 3.740 | 3.720 | 3.720 | 3.720 | 6,415 |
| 2025-09-16 | 3.740 | 3.760 | 3.720 | 3.740 | 3.740 | 4,423 |
| 2025-09-15 | 3.710 | 3.780 | 3.710 | 3.740 | 3.740 | 1,296 |
| 2025-09-12 | 3.800 | 3.800 | 3.650 | 3.700 | 3.700 | 3,674 |
| 2025-09-11 | 3.700 | 3.800 | 3.700 | 3.790 | 3.790 | 4,415 |
| 2025-09-10 | 3.700 | 3.700 | 3.630 | 3.700 | 3.700 | 2,435 |
| 2025-09-09 | 3.550 | 3.700 | 3.550 | 3.700 | 3.700 | 6,155 |
| 2025-09-08 | 3.530 | 3.590 | 3.530 | 3.550 | 3.550 | 2,890 |
| 2025-09-05 | 3.500 | 3.700 | 3.500 | 3.590 | 3.590 | 6,114 |
| 2025-09-04 | 3.700 | 3.700 | 3.400 | 3.520 | 3.520 | 10,430 |
| 2025-09-03 | 3.500 | 3.900 | 3.500 | 3.670 | 3.670 | 18,500 |
| 2025-09-02 | 3.400 | 3.400 | 3.390 | 3.400 | 3.400 | 1,449 |
| 2025-09-01 | 3.410 | 3.420 | 3.390 | 3.400 | 3.400 | 7,490 |
| 2025-08-29 | 3.410 | 3.410 | 3.400 | 3.410 | 3.410 | 1,422 |
| 2025-08-28 | 3.400 | 3.410 | 3.400 | 3.410 | 3.410 | 283 |
| 2025-08-27 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 532 |
| 2025-08-26 | 3.420 | 3.430 | 3.380 | 3.420 | 3.420 | 6,030 |
| 2025-08-25 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 2,093 |
| 2025-08-22 | 3.430 | 3.440 | 3.420 | 3.420 | 3.420 | 168 |
| 2025-08-21 | 3.430 | 3.430 | 3.400 | 3.430 | 3.430 | 538 |
| 2025-08-20 | 3.380 | 3.430 | 3.380 | 3.430 | 3.430 | 1,166 |
| 2025-08-19 | 3.400 | 3.410 | 3.380 | 3.380 | 3.380 | 1,899 |
| 2025-08-18 | 3.470 | 3.490 | 3.400 | 3.400 | 3.400 | 4,388 |
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.