Obiz S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	3.00	3.03	2.93	3.03	-	3.06%	3,129
Dec 23, 2025	2.95	3.03	2.89	2.94	2.94	1.03%	7,925
Dec 22, 2025	2.90	2.91	2.63	2.91	2.91	17.34%	19,210
Dec 19, 2025	2.42	2.48	2.42	2.48	2.48	2.48%	1,508
Dec 18, 2025	2.44	2.46	2.40	2.42	2.42	-0.82%	4,631
Dec 17, 2025	2.48	2.48	2.40	2.44	2.44	-1.21%	2,629
Dec 16, 2025	2.43	2.55	2.40	2.47	2.47	2.92%	15,603
Dec 15, 2025	2.40	2.43	2.40	2.40	2.40	-	7,559
Dec 12, 2025	2.40	2.44	2.40	2.40	2.40	-0.41%	7,436
Dec 11, 2025	2.40	2.42	2.39	2.41	2.41	0.42%	4,339
Dec 10, 2025	2.40	2.41	2.40	2.40	2.40	-	4,356
Dec 9, 2025	2.40	2.46	2.40	2.40	2.40	-0.83%	11,511
Dec 8, 2025	2.44	2.49	2.42	2.42	2.42	-0.82%	7,811
Dec 5, 2025	2.46	2.46	2.41	2.44	2.44	-0.81%	3,199
Dec 4, 2025	2.41	2.46	2.40	2.46	2.46	2.50%	5,437
Dec 3, 2025	2.39	2.41	2.39	2.40	2.40	0.84%	4,893
Dec 2, 2025	2.40	2.41	2.38	2.38	2.38	-0.83%	12,599
Dec 1, 2025	2.48	2.50	2.40	2.40	2.40	-1.23%	6,540
Nov 28, 2025	2.40	2.45	2.40	2.43	2.43	0.83%	11,890
Nov 27, 2025	2.43	2.45	2.41	2.41	2.41	-0.82%	5,054
Nov 26, 2025	2.40	2.64	2.38	2.43	2.43	2.53%	10,434
Nov 25, 2025	2.43	2.43	2.37	2.37	2.37	-2.47%	4,734
Nov 24, 2025	2.47	2.47	2.43	2.43	2.43	-0.82%	2,054
Nov 21, 2025	2.49	2.50	2.45	2.45	2.45	-1.61%	3,034
Nov 20, 2025	2.44	2.53	2.40	2.49	2.49	2.05%	4,481
Nov 19, 2025	2.42	2.44	2.40	2.44	2.44	1.67%	1,336
Nov 18, 2025	2.43	2.44	2.40	2.40	2.40	-0.83%	4,100
Nov 17, 2025	2.42	2.43	2.42	2.42	2.42	-0.41%	2,567
Nov 14, 2025	2.46	2.47	2.43	2.43	2.43	-1.22%	2,169
Nov 13, 2025	2.43	2.50	2.43	2.46	2.46	1.23%	3,638
Nov 12, 2025	2.43	2.46	2.43	2.43	2.43	-	1,735
Nov 11, 2025	2.44	2.44	2.42	2.43	2.43	-	1,768
Nov 10, 2025	2.35	2.43	2.35	2.43	2.43	5.19%	3,849
Nov 7, 2025	2.30	2.38	2.30	2.31	2.31	0.43%	4,443
Nov 6, 2025	2.33	2.33	2.30	2.30	2.30	-1.29%	1,317
Nov 5, 2025	2.27	2.36	2.26	2.33	2.33	2.64%	5,359
Nov 4, 2025	2.24	2.27	2.23	2.27	2.27	0.89%	3,450
Nov 3, 2025	2.25	2.26	2.23	2.25	2.25	-	1,350
Oct 31, 2025	2.32	2.32	2.25	2.25	2.25	-3.02%	2,222
Oct 30, 2025	2.25	2.33	2.23	2.32	2.32	3.11%	6,135
Oct 29, 2025	2.28	2.32	2.25	2.25	2.25	-1.32%	2,370
Oct 28, 2025	2.35	2.36	2.28	2.28	2.28	-2.98%	5,984
Oct 27, 2025	2.36	2.38	2.34	2.35	2.35	-0.42%	2,728
Oct 24, 2025	2.30	2.37	2.27	2.36	2.36	2.61%	3,765
Oct 23, 2025	2.36	2.36	2.29	2.30	2.30	-2.95%	3,757
Oct 22, 2025	2.48	2.48	2.34	2.37	2.37	-4.44%	3,516
Oct 21, 2025	2.55	2.58	2.44	2.48	2.48	-3.50%	8,228
Oct 20, 2025	2.54	2.58	2.53	2.57	2.57	-2.28%	4,179
Oct 17, 2025	2.67	2.68	2.63	2.63	2.63	-1.50%	2,068
Oct 16, 2025	2.69	2.70	2.67	2.67	2.67	-0.37%	3,642