Obiz S.A. (EPA:ALBIZ)
France · Delayed Price · Currency is EUR 2.710
+0.010 (0.37%)
Oct 2, 2026, 5:25 PM CET
Obiz S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.71 | 2.75 | 2.70 | 2.71 | 2.71 | 0.37% | 952 |
| Oct 1, 2026 | 2.61 | 2.75 | 2.60 | 2.70 | 2.70 | 3.85% | 4,014 |
| Sep 30, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 1.56% | 467 |
| Sep 29, 2026 | 2.56 | 2.66 | 2.56 | 2.56 | 2.56 | 0.39% | 1,735 |
| Sep 28, 2026 | 2.56 | 2.56 | 2.55 | 2.55 | 2.55 | - | 569 |
| Sep 25, 2026 | 2.65 | 2.65 | 2.55 | 2.55 | 2.55 | -0.39% | 308 |
| Sep 24, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.39% | 1 |
| Sep 23, 2026 | 2.64 | 2.64 | 2.55 | 2.55 | 2.55 | -3.41% | 623 |
| Sep 22, 2026 | 2.55 | 2.64 | 2.55 | 2.64 | 2.64 | 3.53% | 951 |
| Sep 21, 2026 | 2.64 | 2.64 | 2.55 | 2.55 | 2.55 | -5.20% | 475 |
| Sep 18, 2026 | 2.60 | 2.70 | 2.55 | 2.69 | 2.69 | - | 2,514 |
| Sep 17, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.37% | 1 |
| Sep 16, 2026 | 2.69 | 2.70 | 2.69 | 2.70 | 2.70 | - | 2 |
| Sep 15, 2026 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | - | 31 |
| Sep 14, 2026 | 2.69 | 2.70 | 2.65 | 2.70 | 2.70 | 0.37% | 94 |
| Sep 11, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -2.18% | 1 |
| Sep 10, 2026 | 2.75 | 2.75 | 2.65 | 2.75 | 2.75 | -1.43% | 117 |
| Sep 9, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 6.49% | 38 |
| Sep 8, 2026 | 2.75 | 2.75 | 2.62 | 2.62 | 2.62 | -2.60% | 4,219 |
| Sep 7, 2026 | 2.60 | 2.70 | 2.60 | 2.69 | 2.69 | 1.51% | 232 |
| Sep 4, 2026 | 2.60 | 2.65 | 2.60 | 2.65 | 2.65 | 1.92% | 884 |
| Sep 3, 2026 | 2.60 | 2.69 | 2.60 | 2.60 | 2.60 | -0.76% | 1,963 |
| Sep 2, 2026 | 2.61 | 2.68 | 2.61 | 2.62 | 2.62 | 0.38% | 738 |
| Sep 1, 2026 | 2.75 | 2.79 | 2.60 | 2.61 | 2.61 | -6.45% | 10,416 |
| Aug 31, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.36% | 3 |
| Aug 28, 2026 | 2.79 | 2.80 | 2.75 | 2.80 | 2.80 | - | 206 |
| Aug 27, 2026 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | 1.82% | 276 |
| Aug 26, 2026 | 2.79 | 2.80 | 2.75 | 2.75 | 2.75 | -1.79% | 107 |
| Aug 25, 2026 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | - | 267 |
| Aug 24, 2026 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | -1.41% | 58 |
| Aug 21, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 3.27% | 1 |
| Aug 20, 2026 | 2.84 | 3.00 | 2.75 | 2.75 | 2.75 | -3.51% | 12,337 |
| Aug 19, 2026 | 2.84 | 2.85 | 2.80 | 2.85 | 2.85 | - | 222 |
| Aug 18, 2026 | 2.85 | 2.85 | 2.80 | 2.85 | 2.85 | - | 78 |
| Aug 17, 2026 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | - | 496 |
| Aug 14, 2026 | 2.84 | 2.85 | 2.80 | 2.85 | 2.85 | 0.35% | 1,176 |
| Aug 13, 2026 | 2.81 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | 392 |
| Aug 12, 2026 | 2.76 | 2.84 | 2.76 | 2.80 | 2.80 | 1.45% | 1,002 |
| Aug 11, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.36% | 1 |
| Aug 10, 2026 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | - | 622 |
| Aug 7, 2026 | 2.76 | 2.85 | 2.75 | 2.75 | 2.75 | - | 567 |
| Aug 6, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -1.43% | 1,576 |
| Aug 5, 2026 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | - | 52 |
| Aug 4, 2026 | 2.79 | 2.79 | 2.75 | 2.79 | 2.79 | - | 242 |
| Aug 3, 2026 | 2.75 | 2.79 | 2.75 | 2.79 | 2.79 | 1.45% | 1,524 |
| Jul 31, 2026 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 0.36% | 1,334 |
| Jul 30, 2026 | 2.74 | 2.74 | 2.65 | 2.74 | 2.74 | -0.36% | 1,536 |
| Jul 29, 2026 | 2.78 | 2.78 | 2.65 | 2.75 | 2.75 | -1.43% | 2,211 |
| Jul 28, 2026 | 2.84 | 2.84 | 2.75 | 2.79 | 2.79 | -1.76% | 1,732 |
| Jul 27, 2026 | 2.80 | 2.93 | 2.75 | 2.84 | 2.84 | 3.27% | 8,431 |