Obiz S.A. (EPA:ALBIZ)
France
· Delayed Price · Currency is EUR 3.710
-0.010 (-0.27%)
Sep 26, 2025, 4:41 PM CET
Obiz S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.71 | 3.72 | 3.70 | 3.71 | 3.71 | -0.27% | 3,438 |
| Sep 25, 2025 | 3.71 | 3.72 | 3.70 | 3.72 | 3.72 | 0.27% | 2,260 |
| Sep 24, 2025 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -0.54% | 5,341 |
| Sep 23, 2025 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | 0.81% | 4,888 |
| Sep 22, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | 6,273 |
| Sep 19, 2025 | 3.79 | 3.79 | 3.72 | 3.75 | 3.75 | -1.06% | 1,681 |
| Sep 18, 2025 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | 1.88% | 7,053 |
| Sep 17, 2025 | 3.73 | 3.74 | 3.72 | 3.72 | 3.72 | -0.53% | 6,415 |
| Sep 16, 2025 | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | - | 4,423 |
| Sep 15, 2025 | 3.71 | 3.78 | 3.71 | 3.74 | 3.74 | 1.08% | 1,296 |
| Sep 12, 2025 | 3.80 | 3.80 | 3.65 | 3.70 | 3.70 | -2.37% | 3,674 |
| Sep 11, 2025 | 3.70 | 3.80 | 3.70 | 3.79 | 3.79 | 2.43% | 4,415 |
| Sep 10, 2025 | 3.70 | 3.70 | 3.63 | 3.70 | 3.70 | - | 2,435 |
| Sep 9, 2025 | 3.55 | 3.70 | 3.55 | 3.70 | 3.70 | 4.23% | 6,155 |
| Sep 8, 2025 | 3.53 | 3.59 | 3.53 | 3.55 | 3.55 | -1.11% | 2,890 |
| Sep 5, 2025 | 3.50 | 3.70 | 3.50 | 3.59 | 3.59 | 1.99% | 6,114 |
| Sep 4, 2025 | 3.70 | 3.70 | 3.40 | 3.52 | 3.52 | -4.09% | 10,430 |
| Sep 3, 2025 | 3.50 | 3.90 | 3.50 | 3.67 | 3.67 | 7.94% | 18,500 |
| Sep 2, 2025 | 3.40 | 3.40 | 3.39 | 3.40 | 3.40 | - | 1,449 |
| Sep 1, 2025 | 3.41 | 3.42 | 3.39 | 3.40 | 3.40 | -0.29% | 7,490 |
| Aug 29, 2025 | 3.41 | 3.41 | 3.40 | 3.41 | 3.41 | - | 1,422 |
| Aug 28, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 0.29% | 283 |
| Aug 27, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | 532 |
| Aug 26, 2025 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 6,030 |
| Aug 25, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | - | 2,093 |
| Aug 22, 2025 | 3.43 | 3.44 | 3.42 | 3.42 | 3.42 | -0.29% | 168 |
| Aug 21, 2025 | 3.43 | 3.43 | 3.40 | 3.43 | 3.43 | - | 538 |
| Aug 20, 2025 | 3.38 | 3.43 | 3.38 | 3.43 | 3.43 | 1.48% | 1,166 |
| Aug 19, 2025 | 3.40 | 3.41 | 3.38 | 3.38 | 3.38 | -0.59% | 1,899 |
| Aug 18, 2025 | 3.47 | 3.49 | 3.40 | 3.40 | 3.40 | -2.30% | 4,388 |
| Aug 15, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -1.14% | 2,541 |
| Aug 14, 2025 | 3.49 | 3.53 | 3.49 | 3.52 | 3.52 | 0.86% | 2,685 |
| Aug 13, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 1,059 |
| Aug 12, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -0.29% | 1,273 |
| Aug 11, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | 0.29% | 857 |
| Aug 8, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -0.29% | 1,022 |
| Aug 7, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | - | 565 |
| Aug 6, 2025 | 3.49 | 3.50 | 3.48 | 3.50 | 3.50 | 0.29% | 180 |
| Aug 5, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -0.57% | 389 |
| Aug 4, 2025 | 3.48 | 3.51 | 3.48 | 3.51 | 3.51 | 0.86% | 951 |
| Aug 1, 2025 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -2.79% | 5,383 |
| Jul 31, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 1,256 |
| Jul 30, 2025 | 3.62 | 3.62 | 3.55 | 3.60 | 3.60 | -0.55% | 1,301 |
| Jul 29, 2025 | 3.63 | 3.63 | 3.60 | 3.62 | 3.62 | -0.28% | 3,355 |
| Jul 28, 2025 | 3.65 | 3.66 | 3.63 | 3.63 | 3.63 | -1.89% | 2,377 |
| Jul 25, 2025 | 3.71 | 3.74 | 3.70 | 3.70 | 3.70 | - | 560 |
| Jul 24, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | - | 175 |
| Jul 23, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 0.27% | 152 |
| Jul 22, 2025 | 3.78 | 3.78 | 3.69 | 3.69 | 3.69 | -2.38% | 817 |
| Jul 21, 2025 | 3.79 | 3.80 | 3.78 | 3.78 | 3.78 | -0.26% | 200 |