Obiz S.A. (FRA:2GD)
Germany · Delayed Price · Currency is EUR 2.150
-0.030 (-1.38%)
Last updated: Feb 23, 2026, 8:12 AM CET
Obiz S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | - | -1.38% | - |
| Feb 20, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Feb 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Feb 18, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Feb 17, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Feb 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.41% | - |
| Feb 13, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -2.74% | - |
| Feb 12, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.90% | - |
| Feb 11, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.78% | - |
| Feb 10, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.88% | - |
| Feb 9, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.44% | - |
| Feb 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.44% | - |
| Feb 5, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -12.11% | - |
| Feb 4, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | - |
| Feb 3, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -4.94% | - |
| Jan 30, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.38% | - |
| Jan 29, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.13% | - |
| Jan 28, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.49% | - |
| Jan 27, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.89% | - |
| Jan 26, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Jan 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -5.80% | - |
| Jan 22, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.78% | - |
| Jan 21, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 2.55% | - |
| Jan 20, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Jan 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.37% | - |
| Jan 16, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.37% | - |
| Jan 15, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.87% | - |
| Jan 14, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.74% | - |
| Jan 13, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.13% | - |
| Jan 12, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.21% | - |
| Jan 9, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.81% | - |
| Jan 8, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.36% | - |
| Jan 7, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.07% | - |
| Jan 6, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.44% | - |
| Jan 5, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.34% | - |
| Jan 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Dec 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -7.10% | - |
| Dec 29, 2025 | 2.89 | 3.10 | 2.89 | 3.10 | 3.10 | 12.73% | 2 |
| Dec 23, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 18.53% | - |
| Dec 22, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Dec 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.43% | - |
| Dec 18, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.28% | - |
| Dec 17, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Dec 16, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Dec 15, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.63% | - |
| Dec 12, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Dec 11, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Dec 10, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.43% | - |
| Dec 9, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.42% | - |