Obiz Concept SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.910 | 3.910 | 3.890 | 3.900 | 3.900 | 826 |
| 2025-05-22 | 3.930 | 3.940 | 3.900 | 3.900 | 3.900 | 781 |
| 2025-05-21 | 4.020 | 4.030 | 3.900 | 3.920 | 3.920 | 3,185 |
| 2025-05-20 | 4.080 | 4.080 | 4.020 | 4.020 | 4.020 | 3,003 |
| 2025-05-19 | 4.150 | 4.150 | 4.060 | 4.080 | 4.080 | 2,992 |
| 2025-05-16 | 4.100 | 4.100 | 4.090 | 4.090 | 4.090 | 531 |
| 2025-05-15 | 4.100 | 4.130 | 4.100 | 4.100 | 4.100 | 425 |
| 2025-05-14 | 4.100 | 4.150 | 4.090 | 4.100 | 4.100 | 419 |
| 2025-05-13 | 4.090 | 4.180 | 4.090 | 4.100 | 4.100 | 2,372 |
| 2025-05-12 | 4.280 | 4.300 | 4.000 | 4.090 | 4.090 | 6,106 |
| 2025-05-09 | 4.350 | 4.350 | 4.280 | 4.280 | 4.280 | 4,237 |
| 2025-05-08 | 4.380 | 4.380 | 4.350 | 4.350 | 4.350 | 385 |
| 2025-05-07 | 4.320 | 4.400 | 4.310 | 4.380 | 4.380 | 3,799 |
| 2025-05-06 | 4.350 | 4.370 | 4.300 | 4.310 | 4.310 | 1,726 |
| 2025-05-05 | 4.400 | 4.500 | 4.340 | 4.350 | 4.350 | 5,769 |
| 2025-05-02 | 4.360 | 4.390 | 4.350 | 4.390 | 4.390 | 2,073 |
| 2025-04-30 | 4.420 | 4.490 | 4.410 | 4.460 | 4.460 | 1,647 |
| 2025-04-29 | 4.400 | 4.480 | 4.400 | 4.440 | 4.440 | 1,099 |
| 2025-04-28 | 4.380 | 4.490 | 4.370 | 4.400 | 4.400 | 1,824 |
| 2025-04-25 | 4.400 | 4.450 | 4.370 | 4.380 | 4.380 | 711 |
| 2025-04-24 | 4.350 | 4.400 | 4.340 | 4.400 | 4.400 | 354 |
| 2025-04-23 | 4.330 | 4.350 | 4.310 | 4.350 | 4.350 | 437 |
| 2025-04-22 | 4.490 | 4.500 | 4.330 | 4.330 | 4.330 | 2,745 |
| 2025-04-17 | 4.600 | 4.600 | 4.490 | 4.490 | 4.490 | 2,109 |
| 2025-04-16 | 4.290 | 4.600 | 4.280 | 4.600 | 4.600 | 3,477 |
| 2025-04-15 | 4.100 | 4.290 | 4.100 | 4.250 | 4.250 | 3,137 |
| 2025-04-14 | 3.990 | 4.060 | 3.980 | 4.060 | 4.060 | 7,506 |
| 2025-04-11 | 3.900 | 3.900 | 3.870 | 3.900 | 3.900 | 1,605 |
| 2025-04-10 | 3.960 | 4.000 | 3.880 | 3.920 | 3.920 | 5,725 |
| 2025-04-09 | 4.000 | 4.020 | 3.870 | 3.960 | 3.960 | 4,414 |
| 2025-04-08 | 4.010 | 4.100 | 4.000 | 4.000 | 4.000 | 7,590 |
| 2025-04-07 | 4.030 | 4.030 | 3.990 | 4.010 | 4.010 | 8,181 |
| 2025-04-04 | 4.540 | 4.540 | 3.990 | 4.140 | 4.140 | 6,398 |
| 2025-04-03 | 4.600 | 4.620 | 4.500 | 4.540 | 4.540 | 4,899 |
| 2025-04-02 | 4.800 | 4.800 | 4.500 | 4.650 | 4.650 | 16,425 |
| 2025-04-01 | 5.680 | 5.680 | 5.380 | 5.400 | 5.400 | 16,688 |
| 2025-03-31 | 5.760 | 5.800 | 5.680 | 5.680 | 5.680 | 2,270 |
| 2025-03-28 | 5.780 | 5.800 | 5.720 | 5.760 | 5.760 | 2,257 |
| 2025-03-27 | 5.740 | 5.780 | 5.720 | 5.780 | 5.780 | 3,395 |
| 2025-03-26 | 5.740 | 5.760 | 5.740 | 5.760 | 5.760 | 788 |
| 2025-03-25 | 5.740 | 5.800 | 5.720 | 5.740 | 5.740 | 2,998 |
| 2025-03-24 | 5.740 | 5.760 | 5.720 | 5.740 | 5.740 | 5,894 |
| 2025-03-21 | 5.800 | 5.800 | 5.740 | 5.740 | 5.740 | 1,382 |
| 2025-03-20 | 5.740 | 5.820 | 5.740 | 5.800 | 5.800 | 2,677 |
| 2025-03-19 | 5.760 | 5.840 | 5.740 | 5.740 | 5.740 | 2,183 |
| 2025-03-18 | 5.900 | 5.960 | 5.740 | 5.740 | 5.740 | 4,935 |
| 2025-03-17 | 5.800 | 5.900 | 5.780 | 5.900 | 5.900 | 3,646 |
| 2025-03-14 | 5.680 | 5.820 | 5.680 | 5.800 | 5.800 | 1,666 |
| 2025-03-13 | 5.680 | 5.700 | 5.600 | 5.680 | 5.680 | 947 |
| 2025-03-12 | 5.680 | 5.700 | 5.680 | 5.680 | 5.680 | 564 |
| 2025-03-11 | 5.600 | 5.680 | 5.580 | 5.680 | 5.680 | 4,065 |
| 2025-03-10 | 5.620 | 5.660 | 5.580 | 5.580 | 5.580 | 3,463 |
| 2025-03-07 | 5.600 | 5.620 | 5.580 | 5.600 | 5.600 | 1,033 |
| 2025-03-06 | 5.600 | 5.640 | 5.580 | 5.600 | 5.600 | 2,704 |
| 2025-03-05 | 5.680 | 5.700 | 5.600 | 5.600 | 5.600 | 5,018 |
| 2025-03-04 | 5.740 | 5.760 | 5.680 | 5.680 | 5.680 | 3,703 |
| 2025-03-03 | 5.800 | 5.800 | 5.720 | 5.740 | 5.740 | 1,956 |
| 2025-02-28 | 5.800 | 5.800 | 5.740 | 5.740 | 5.740 | 5,206 |
| 2025-02-27 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 3,517 |
| 2025-02-26 | 5.540 | 5.800 | 5.520 | 5.700 | 5.700 | 18,106 |
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.