Labiana Health, S.A. (BME:LAB)
Spain · Delayed Price · Currency is EUR 6.70
+0.10 (1.52%)
Last updated: May 18, 2026, 12:18 PM CET
Labiana Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 24, 2026 | 5.50 | 5.50 | 5.25 | 5.30 | 5.30 | -0.93% | 2,285 |
| Mar 23, 2026 | 5.25 | 5.50 | 4.82 | 5.35 | 5.35 | 2.88% | 20,137 |
| Mar 20, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 5.26% | 3,536 |
| Mar 19, 2026 | 5.10 | 5.10 | 4.84 | 4.94 | 4.94 | -7.66% | 2,989 |
| Mar 18, 2026 | 5.80 | 5.80 | 5.10 | 5.35 | 5.35 | -9.32% | 7,729 |
| Mar 17, 2026 | 5.75 | 6.00 | 5.75 | 5.90 | 5.90 | 3.51% | 4,281 |
| Mar 16, 2026 | 5.50 | 5.75 | 5.45 | 5.70 | 5.70 | 3.64% | 5,038 |
| Mar 13, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 10.89% | 7,654 |
| Mar 12, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | 505 |
| Mar 11, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 1.24% | 711 |
| Mar 10, 2026 | 4.90 | 4.96 | 4.80 | 4.84 | 4.84 | 1.68% | 3,578 |
| Mar 9, 2026 | 4.90 | 5.05 | 4.66 | 4.76 | 4.76 | 1.28% | 6,591 |
| Mar 6, 2026 | 4.50 | 4.76 | 4.50 | 4.70 | 4.70 | 6.82% | 5,332 |
| Mar 5, 2026 | 4.34 | 4.50 | 4.34 | 4.40 | 4.40 | 1.38% | 1,833 |
| Mar 4, 2026 | 4.50 | 4.50 | 4.34 | 4.34 | 4.34 | -2.25% | 3,339 |