Labiana Health, S.A. (BME:LAB)
Spain · Delayed Price · Currency is EUR 6.80
-0.05 (-0.73%)
At close: Jun 5, 2026
Labiana Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.95 | 6.95 | 6.60 | 6.80 | 6.80 | -0.73% | 8,042 |
| Jun 4, 2026 | 7.00 | 7.00 | 6.80 | 6.85 | 6.85 | -1.44% | 6,934 |
| Jun 3, 2026 | 7.00 | 7.00 | 6.85 | 6.95 | 6.95 | -1.42% | 799 |
| Jun 2, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 0.71% | 7,726 |
| Jun 1, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | 4,031 |
| May 29, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 3,148 |
| May 28, 2026 | 6.80 | 7.00 | 6.75 | 6.90 | 6.90 | 0.73% | 6,975 |
| May 27, 2026 | 6.90 | 7.10 | 6.80 | 6.85 | 6.85 | -0.72% | 11,369 |
| May 26, 2026 | 7.30 | 7.30 | 6.70 | 6.90 | 6.90 | -4.83% | 16,969 |
| May 25, 2026 | 7.25 | 7.30 | 7.10 | 7.25 | 7.25 | - | 6,215 |
| May 22, 2026 | 7.20 | 7.40 | 7.20 | 7.25 | 7.25 | 1.40% | 20,269 |
| May 21, 2026 | 6.75 | 7.15 | 6.65 | 7.15 | 7.15 | 6.72% | 17,792 |
| May 20, 2026 | 6.80 | 6.90 | 6.65 | 6.70 | 6.70 | 0.75% | 9,354 |
| May 19, 2026 | 6.95 | 7.10 | 6.55 | 6.65 | 6.65 | -0.75% | 46,848 |
| May 18, 2026 | 6.60 | 7.00 | 6.50 | 6.70 | 6.70 | 1.52% | 6,942 |
| May 15, 2026 | 6.70 | 6.90 | 6.40 | 6.60 | 6.60 | -2.22% | 34,786 |
| May 14, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -2.17% | 1,799 |
| May 13, 2026 | 6.90 | 7.10 | 6.60 | 6.90 | 6.90 | 2.99% | 7,888 |
| May 12, 2026 | 6.75 | 7.00 | 6.55 | 6.70 | 6.70 | -2.90% | 16,078 |
| May 11, 2026 | 7.20 | 7.20 | 6.80 | 6.90 | 6.90 | -2.82% | 22,231 |
| May 8, 2026 | 7.40 | 7.40 | 6.95 | 7.10 | 7.10 | -5.33% | 27,606 |
| May 7, 2026 | 7.70 | 7.70 | 7.35 | 7.50 | 7.50 | 4.90% | 13,771 |
| May 6, 2026 | 7.55 | 7.65 | 7.15 | 7.15 | 7.15 | -4.67% | 27,047 |
| May 5, 2026 | 7.60 | 7.80 | 7.50 | 7.50 | 7.50 | -0.66% | 7,779 |
| May 4, 2026 | 7.65 | 7.85 | 7.50 | 7.55 | 7.55 | 0.67% | 15,204 |
| Apr 30, 2026 | 7.15 | 8.00 | 6.60 | 7.50 | 7.50 | 2.74% | 68,108 |
| Apr 29, 2026 | 7.50 | 8.20 | 7.30 | 7.30 | 7.30 | -2.67% | 39,914 |
| Apr 28, 2026 | 7.50 | 7.50 | 7.10 | 7.50 | 7.50 | 2.74% | 49,942 |
| Apr 27, 2026 | 6.85 | 7.90 | 6.30 | 7.30 | 7.30 | 8.15% | 59,890 |
| Apr 24, 2026 | 5.95 | 6.95 | 5.95 | 6.75 | 6.75 | 16.38% | 134,691 |
| Apr 23, 2026 | 5.25 | 5.80 | 5.00 | 5.80 | 5.80 | 13.73% | 79,505 |
| Apr 22, 2026 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | 0.99% | 9,003 |
| Apr 21, 2026 | 5.30 | 5.30 | 4.98 | 5.05 | 5.05 | -2.88% | 27,926 |
| Apr 20, 2026 | 4.92 | 5.25 | 4.92 | 5.20 | 5.20 | 5.69% | 10,967 |
| Apr 17, 2026 | 4.80 | 5.10 | 4.80 | 4.92 | 4.92 | 2.50% | 19,184 |
| Apr 16, 2026 | 4.72 | 4.80 | 4.54 | 4.80 | 4.80 | 2.13% | 9,179 |
| Apr 15, 2026 | 4.68 | 4.80 | 4.64 | 4.70 | 4.70 | 2.17% | 11,342 |
| Apr 14, 2026 | 4.60 | 4.68 | 4.54 | 4.60 | 4.60 | -1.71% | 6,955 |
| Apr 13, 2026 | 4.60 | 4.70 | 4.60 | 4.68 | 4.68 | 0.43% | 5,940 |
| Apr 10, 2026 | 4.78 | 4.80 | 4.58 | 4.66 | 4.66 | -2.10% | 10,220 |
| Apr 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.48% | 1,400 |
| Apr 8, 2026 | 4.92 | 4.92 | 4.58 | 4.60 | 4.60 | -6.12% | 37,744 |
| Apr 7, 2026 | 4.54 | 5.00 | 4.54 | 4.90 | 4.90 | 7.93% | 20,088 |
| Apr 2, 2026 | 4.50 | 4.62 | 4.50 | 4.54 | 4.54 | 0.44% | 5,725 |
| Apr 1, 2026 | 4.50 | 4.70 | 4.46 | 4.52 | 4.52 | 1.80% | 13,169 |
| Mar 31, 2026 | 4.50 | 4.50 | 4.40 | 4.44 | 4.44 | -2.63% | 2,450 |
| Mar 30, 2026 | 4.78 | 4.78 | 4.50 | 4.56 | 4.56 | -5.79% | 4,180 |
| Mar 27, 2026 | 5.15 | 5.15 | 4.74 | 4.84 | 4.84 | -6.92% | 129,902 |
| Mar 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 581 |
| Mar 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |