Skip to main content
logo
Obiz S.A. (EPA:ALBIZ)
France flag France · Delayed Price · Currency is EUR
2.840
+0.090 (3.27%)
Aug 21, 2026, 9:01 AM CET

Obiz S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262.842.842.842.842.843.27%1
Aug 20, 20262.843.002.752.752.75-3.51%12,337
Aug 19, 20262.842.852.802.852.85-222
Aug 18, 20262.852.852.802.852.85-78
Aug 17, 20262.802.852.802.852.85-496
Aug 14, 20262.842.852.802.852.850.35%1,176
Aug 13, 20262.812.842.802.842.841.43%392
Aug 12, 20262.762.842.762.802.801.45%1,002
Aug 11, 20262.762.762.762.762.760.36%1
Aug 10, 20262.762.762.752.752.75-622
Aug 7, 20262.762.852.752.752.75-567
Aug 6, 20262.802.802.752.752.75-1.43%1,576
Aug 5, 20262.782.792.782.792.79-52
Aug 4, 20262.792.792.752.792.79-242
Aug 3, 20262.752.792.752.792.791.45%1,524
Jul 31, 20262.742.752.742.752.750.36%1,334
Jul 30, 20262.742.742.652.742.74-0.36%1,536
Jul 29, 20262.782.782.652.752.75-1.43%2,211
Jul 28, 20262.842.842.752.792.79-1.76%1,732
Jul 27, 20262.802.932.752.842.843.27%8,431
Jul 24, 20262.792.792.712.752.75-2.83%730
Jul 23, 20262.842.842.752.832.83-2,228
Jul 22, 20262.812.842.752.832.830.71%735
Jul 21, 20262.752.822.752.812.81-634
Jul 20, 20262.842.892.812.812.81-0.35%2,643
Jul 17, 20262.822.842.812.822.820.36%880
Jul 16, 20262.842.842.812.812.81-1.06%129
Jul 15, 20262.812.842.812.842.84-674
Jul 14, 20262.832.842.802.842.84-138
Jul 13, 20262.842.842.842.842.841.07%401
Jul 10, 20262.812.832.812.812.81-1,025
Jul 9, 20262.762.842.752.812.81-1.40%1,114
Jul 8, 20262.902.942.762.852.85-1.72%6,540
Jul 7, 20262.902.942.902.902.90-1.36%1,264
Jul 6, 20262.942.962.902.942.941.03%3,922
Jul 3, 20262.702.952.702.912.9111.07%17,211
Jul 2, 20262.642.642.602.622.621.16%279
Jul 1, 20262.592.652.592.592.59-5,207
Jun 30, 20262.602.602.502.592.591.57%5,388
Jun 29, 20262.532.552.532.552.55-974
Jun 26, 20262.442.552.442.552.554.51%2,342
Jun 25, 20262.452.452.442.442.44-439
Jun 24, 20262.442.452.362.442.44-2,205
Jun 23, 20262.412.452.362.442.441.24%388
Jun 22, 20262.442.452.402.412.41-1.63%513
Jun 19, 20262.422.452.422.452.451.66%411
Jun 18, 20262.412.452.412.412.41-3.60%390
Jun 17, 20262.502.502.412.502.504.17%1,083
Jun 16, 20262.402.502.402.402.40-5.88%884
Jun 15, 20262.452.602.372.552.556.25%11,519