Obiz Concept SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 2,541 |
| 2025-08-14 | 3.490 | 3.530 | 3.490 | 3.520 | 3.520 | 2,685 |
| 2025-08-13 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1,059 |
| 2025-08-12 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 1,273 |
| 2025-08-11 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 857 |
| 2025-08-08 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 1,022 |
| 2025-08-07 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 565 |
| 2025-08-06 | 3.490 | 3.500 | 3.480 | 3.500 | 3.500 | 180 |
| 2025-08-05 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 389 |
| 2025-08-04 | 3.480 | 3.510 | 3.480 | 3.510 | 3.510 | 951 |
| 2025-08-01 | 3.580 | 3.580 | 3.480 | 3.480 | 3.480 | 5,383 |
| 2025-07-31 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 1,256 |
| 2025-07-30 | 3.620 | 3.620 | 3.550 | 3.600 | 3.600 | 1,301 |
| 2025-07-29 | 3.630 | 3.630 | 3.600 | 3.620 | 3.620 | 3,355 |
| 2025-07-28 | 3.650 | 3.660 | 3.630 | 3.630 | 3.630 | 2,377 |
| 2025-07-25 | 3.710 | 3.740 | 3.700 | 3.700 | 3.700 | 560 |
| 2025-07-24 | 3.700 | 3.720 | 3.700 | 3.700 | 3.700 | 175 |
| 2025-07-23 | 3.690 | 3.700 | 3.690 | 3.700 | 3.700 | 152 |
| 2025-07-22 | 3.780 | 3.780 | 3.690 | 3.690 | 3.690 | 817 |
| 2025-07-21 | 3.790 | 3.800 | 3.780 | 3.780 | 3.780 | 200 |
| 2025-07-18 | 3.640 | 3.790 | 3.640 | 3.790 | 3.790 | 1,583 |
| 2025-07-17 | 3.620 | 3.720 | 3.620 | 3.720 | 3.720 | 624 |
| 2025-07-16 | 3.780 | 3.790 | 3.610 | 3.620 | 3.620 | 2,294 |
| 2025-07-15 | 3.860 | 3.860 | 3.780 | 3.780 | 3.780 | 2,547 |
| 2025-07-14 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 117 |
| 2025-07-11 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 364 |
| 2025-07-10 | 3.860 | 3.940 | 3.800 | 3.900 | 3.900 | 5,377 |
| 2025-07-09 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 1,189 |
| 2025-07-08 | 3.900 | 3.920 | 3.890 | 3.900 | 3.900 | 1,088 |
| 2025-07-07 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 3,232 |
| 2025-07-04 | 3.870 | 3.920 | 3.860 | 3.920 | 3.920 | 1,160 |
| 2025-07-03 | 3.910 | 3.910 | 3.820 | 3.860 | 3.860 | 835 |
| 2025-07-02 | 3.840 | 3.910 | 3.820 | 3.910 | 3.910 | 2,610 |
| 2025-07-01 | 3.830 | 3.830 | 3.820 | 3.830 | 3.830 | 253 |
| 2025-06-30 | 3.820 | 3.830 | 3.820 | 3.830 | 3.830 | 1,339 |
| 2025-06-27 | 3.830 | 3.830 | 3.820 | 3.820 | 3.820 | 307 |
| 2025-06-26 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 586 |
| 2025-06-25 | 3.850 | 3.850 | 3.800 | 3.830 | 3.830 | 2,152 |
| 2025-06-24 | 3.850 | 3.850 | 3.830 | 3.850 | 3.850 | 524 |
| 2025-06-23 | 3.870 | 3.880 | 3.850 | 3.850 | 3.850 | 964 |
| 2025-06-20 | 3.840 | 3.870 | 3.840 | 3.870 | 3.870 | 261 |
| 2025-06-19 | 3.840 | 3.850 | 3.830 | 3.830 | 3.830 | 524 |
| 2025-06-18 | 3.870 | 3.890 | 3.840 | 3.840 | 3.840 | 1,748 |
| 2025-06-17 | 3.870 | 3.880 | 3.870 | 3.870 | 3.870 | 301 |
| 2025-06-16 | 3.960 | 3.960 | 3.840 | 3.870 | 3.870 | 1,036 |
| 2025-06-13 | 3.980 | 3.990 | 3.900 | 3.900 | 3.900 | 1,448 |
| 2025-06-12 | 4.020 | 4.020 | 3.980 | 3.980 | 3.980 | 951 |
| 2025-06-11 | 4.040 | 4.080 | 4.020 | 4.020 | 4.020 | 1,385 |
| 2025-06-10 | 4.100 | 4.110 | 4.040 | 4.040 | 4.040 | 1,371 |
| 2025-06-09 | 3.920 | 4.150 | 3.920 | 4.100 | 4.100 | 3,310 |
| 2025-06-06 | 3.800 | 3.860 | 3.800 | 3.820 | 3.820 | 781 |
| 2025-06-05 | 3.900 | 4.060 | 3.800 | 3.800 | 3.800 | 10,062 |
| 2025-06-04 | 3.910 | 3.910 | 3.890 | 3.900 | 3.900 | 1,621 |
| 2025-06-03 | 3.920 | 3.920 | 3.890 | 3.910 | 3.910 | 2,796 |
| 2025-06-02 | 3.980 | 3.980 | 3.920 | 3.920 | 3.920 | 2,283 |
| 2025-05-30 | 3.960 | 4.050 | 3.950 | 3.950 | 3.950 | 4,211 |
| 2025-05-29 | 3.950 | 3.960 | 3.950 | 3.960 | 3.960 | 367 |
| 2025-05-28 | 3.960 | 4.000 | 3.870 | 3.950 | 3.950 | 2,270 |
| 2025-05-27 | 4.070 | 4.070 | 3.900 | 3.960 | 3.960 | 5,905 |
| 2025-05-26 | 3.920 | 4.090 | 3.900 | 4.070 | 4.070 | 14,616 |
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.