Obiz Concept SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.280 | 5.500 | 5.280 | 5.460 | 5.460 | 5,653 |
| 2025-02-24 | 5.100 | 5.280 | 5.100 | 5.280 | 5.280 | 6,735 |
| 2025-02-21 | 4.960 | 5.100 | 4.960 | 5.100 | 5.100 | 3,301 |
| 2025-02-20 | 4.960 | 4.960 | 4.950 | 4.960 | 4.960 | 1,253 |
| 2025-02-19 | 4.960 | 4.960 | 4.930 | 4.950 | 4.950 | 786 |
| 2025-02-18 | 4.980 | 4.980 | 4.880 | 4.960 | 4.960 | 3,423 |
| 2025-02-17 | 4.940 | 4.990 | 4.910 | 4.960 | 4.960 | 1,822 |
| 2025-02-14 | 4.950 | 4.960 | 4.930 | 4.940 | 4.940 | 3,030 |
| 2025-02-13 | 4.950 | 5.060 | 4.910 | 4.950 | 4.950 | 7,458 |
| 2025-02-12 | 4.940 | 4.950 | 4.870 | 4.950 | 4.950 | 920 |
| 2025-02-11 | 5.020 | 5.020 | 4.900 | 4.940 | 4.940 | 2,285 |
| 2025-02-10 | 4.950 | 5.000 | 4.910 | 5.000 | 5.000 | 4,957 |
| 2025-02-07 | 5.020 | 5.040 | 4.980 | 4.980 | 4.980 | 1,314 |
| 2025-02-06 | 4.980 | 5.020 | 4.980 | 5.020 | 5.020 | 1,656 |
| 2025-02-05 | 5.040 | 5.040 | 4.980 | 4.980 | 4.980 | 305 |
| 2025-02-04 | 5.000 | 5.080 | 4.960 | 5.040 | 5.040 | 1,937 |
| 2025-02-03 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 2,249 |
| 2025-01-31 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 3,437 |
| 2025-01-30 | 5.100 | 5.380 | 4.900 | 5.200 | 5.200 | 25,436 |
| 2025-01-29 | 5.000 | 5.220 | 5.000 | 5.100 | 5.100 | 3,676 |
| 2025-01-28 | 4.900 | 5.240 | 4.840 | 4.900 | 4.900 | 4,205 |
| 2025-01-27 | 4.900 | 4.950 | 4.900 | 4.900 | 4.900 | 4,224 |
| 2025-01-24 | 4.850 | 4.880 | 4.810 | 4.870 | 4.870 | 759 |
| 2025-01-23 | 4.850 | 4.850 | 4.840 | 4.850 | 4.850 | 96 |
| 2025-01-22 | 4.870 | 4.870 | 4.850 | 4.850 | 4.850 | 425 |
| 2025-01-21 | 4.900 | 4.950 | 4.870 | 4.870 | 4.870 | 1,317 |
| 2025-01-20 | 4.900 | 4.920 | 4.870 | 4.900 | 4.900 | 5,552 |
| 2025-01-17 | 4.860 | 4.870 | 4.800 | 4.870 | 4.870 | 802 |
| 2025-01-16 | 4.900 | 4.900 | 4.860 | 4.860 | 4.860 | 1,416 |
| 2025-01-15 | 4.900 | 4.920 | 4.800 | 4.900 | 4.900 | 2,257 |
| 2025-01-14 | 4.940 | 4.940 | 4.890 | 4.890 | 4.890 | 344 |
| 2025-01-13 | 4.900 | 4.950 | 4.900 | 4.900 | 4.900 | 1,582 |
| 2025-01-10 | 4.880 | 4.900 | 4.830 | 4.900 | 4.900 | 243 |
| 2025-01-09 | 4.940 | 4.940 | 4.880 | 4.880 | 4.880 | 507 |
| 2025-01-08 | 4.830 | 4.940 | 4.830 | 4.940 | 4.940 | 3,206 |
| 2025-01-07 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 178 |
| 2025-01-06 | 4.820 | 4.900 | 4.820 | 4.830 | 4.830 | 1,057 |
| 2025-01-03 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 1,421 |
| 2025-01-02 | 4.770 | 4.980 | 4.770 | 4.900 | 4.900 | 1,044 |
| 2024-12-31 | 4.770 | 4.800 | 4.750 | 4.770 | 4.770 | 2,758 |
| 2024-12-30 | 4.760 | 4.780 | 4.750 | 4.760 | 4.760 | 377 |
| 2024-12-27 | 4.790 | 4.800 | 4.760 | 4.760 | 4.760 | 656 |
| 2024-12-24 | 4.780 | 4.790 | 4.780 | 4.790 | 4.790 | 78 |
| 2024-12-23 | 4.800 | 4.800 | 4.710 | 4.780 | 4.780 | 4,365 |
| 2024-12-20 | 4.650 | 4.740 | 4.650 | 4.720 | 4.720 | 553 |
| 2024-12-19 | 4.640 | 4.670 | 4.600 | 4.650 | 4.650 | 1,514 |
| 2024-12-18 | 4.640 | 4.650 | 4.600 | 4.640 | 4.640 | 1,181 |
| 2024-12-17 | 4.640 | 4.660 | 4.640 | 4.660 | 4.660 | 17 |
| 2024-12-16 | 4.680 | 4.680 | 4.640 | 4.640 | 4.640 | 629 |
| 2024-12-13 | 4.700 | 4.750 | 4.680 | 4.680 | 4.680 | 653 |
| 2024-12-12 | 4.700 | 4.700 | 4.660 | 4.700 | 4.700 | 330 |
| 2024-12-11 | 4.640 | 4.700 | 4.640 | 4.700 | 4.700 | 1,042 |
| 2024-12-10 | 4.640 | 4.680 | 4.640 | 4.640 | 4.640 | 173 |
| 2024-12-09 | 4.510 | 4.750 | 4.510 | 4.640 | 4.640 | 3,237 |
| 2024-12-06 | 4.520 | 4.520 | 4.500 | 4.500 | 4.500 | 1,415 |
| 2024-12-05 | 4.520 | 4.520 | 4.500 | 4.520 | 4.520 | 1,317 |
| 2024-12-04 | 4.560 | 4.560 | 4.520 | 4.520 | 4.520 | 1,205 |
| 2024-12-03 | 4.600 | 4.610 | 4.520 | 4.560 | 4.560 | 1,613 |
| 2024-12-02 | 4.600 | 4.680 | 4.500 | 4.600 | 4.600 | 2,305 |
| 2024-11-29 | 4.850 | 4.850 | 4.670 | 4.740 | 4.740 | 8,130 |
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.