Labiana Health, S.A. (BME:LAB)
Spain
· Delayed Price · Currency is EUR 4.440
-0.100 (-2.20%)
At close: Mar 2, 2026
Labiana Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.60 | 4.70 | 4.44 | 4.44 | 4.44 | -2.20% | 3,342 |
| Feb 27, 2026 | 4.50 | 4.60 | 4.50 | 4.54 | 4.54 | - | 493 |
| Feb 26, 2026 | 4.70 | 4.70 | 4.54 | 4.54 | 4.54 | 1.34% | 3,941 |
| Feb 25, 2026 | 4.50 | 4.50 | 4.50 | 4.48 | 4.48 | - | 200 |
| Feb 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Feb 23, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.48 | 1.33% | 623 |
| Feb 20, 2026 | 4.48 | 4.50 | 4.44 | 4.50 | 4.43 | - | 1,123 |
| Feb 19, 2026 | 4.50 | 4.54 | 4.50 | 4.50 | 4.43 | - | 565 |
| Feb 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | - | 500 |
| Feb 17, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.43 | -1.32% | 513 |
| Feb 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | - | 500 |
| Feb 13, 2026 | 4.49 | 4.49 | 4.49 | 4.56 | 4.48 | - | - |
| Feb 12, 2026 | 4.49 | 4.49 | 4.49 | 4.56 | 4.48 | - | - |
| Feb 11, 2026 | 4.49 | 4.49 | 4.49 | 4.56 | 4.48 | - | - |
| Feb 10, 2026 | 4.49 | 4.49 | 4.49 | 4.56 | 4.48 | - | - |
| Feb 9, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.48 | 6.54% | 3,500 |
| Feb 6, 2026 | 4.21 | 4.21 | 4.21 | 4.28 | 4.21 | - | - |
| Feb 5, 2026 | 4.50 | 4.50 | 4.28 | 4.28 | 4.21 | -4.89% | 4,039 |
| Feb 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | 3.69% | 500 |
| Feb 3, 2026 | 4.27 | 4.27 | 4.27 | 4.34 | 4.27 | - | - |
| Feb 2, 2026 | 4.40 | 4.40 | 4.30 | 4.34 | 4.27 | -1.81% | 1,231 |
| Jan 30, 2026 | 4.35 | 4.35 | 4.35 | 4.42 | 4.35 | - | - |
| Jan 29, 2026 | 4.42 | 4.50 | 4.42 | 4.42 | 4.35 | 2.79% | 1,579 |
| Jan 28, 2026 | 4.42 | 4.42 | 4.42 | 4.30 | 4.23 | - | 53 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | -1.83% | 779 |
| Jan 26, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.31 | -0.45% | 1,879 |
| Jan 23, 2026 | 4.70 | 4.70 | 4.24 | 4.40 | 4.33 | -4.35% | 6,962 |
| Jan 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.52 | -0.86% | 3,350 |
| Jan 21, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.56 | -1.28% | 1,000 |
| Jan 20, 2026 | 4.62 | 4.62 | 4.62 | 4.70 | 4.62 | - | - |
| Jan 19, 2026 | 4.62 | 4.62 | 4.62 | 4.70 | 4.62 | - | - |
| Jan 16, 2026 | 4.70 | 4.76 | 4.70 | 4.70 | 4.62 | - | 348 |
| Jan 15, 2026 | 4.62 | 4.62 | 4.62 | 4.70 | 4.62 | - | - |
| Jan 14, 2026 | 4.62 | 4.62 | 4.62 | 4.70 | 4.62 | - | - |
| Jan 13, 2026 | 4.62 | 4.62 | 4.62 | 4.70 | 4.62 | - | - |
| Jan 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | 3.52% | 600 |
| Jan 9, 2026 | 4.66 | 4.66 | 4.66 | 4.54 | 4.47 | - | 65 |
| Jan 8, 2026 | 4.74 | 4.74 | 4.54 | 4.54 | 4.47 | -4.22% | 5,544 |
| Jan 7, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.66 | -3.27% | 504 |
| Jan 6, 2026 | 4.82 | 4.82 | 4.82 | 4.90 | 4.82 | - | - |
| Jan 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.82 | - | 300 |
| Jan 2, 2026 | 4.90 | 4.90 | 4.86 | 4.90 | 4.82 | 1.24% | 1,004 |
| Dec 31, 2025 | 4.90 | 4.90 | 4.90 | 4.84 | 4.76 | - | 206 |
| Dec 30, 2025 | 4.70 | 4.84 | 4.70 | 4.84 | 4.76 | 6.61% | 7,060 |
| Dec 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | -2.58% | 2,875 |
| Dec 24, 2025 | 4.58 | 4.58 | 4.58 | 4.66 | 4.58 | - | - |
| Dec 23, 2025 | 4.58 | 4.58 | 4.58 | 4.66 | 4.58 | - | - |
| Dec 22, 2025 | 4.60 | 4.70 | 4.60 | 4.66 | 4.58 | 3.56% | 857 |
| Dec 19, 2025 | 4.60 | 4.60 | 4.60 | 4.50 | 4.43 | - | 359 |
| Dec 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | - | 2,220 |
| Dec 17, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.43 | -3.85% | 7,242 |
| Dec 16, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.60 | -0.43% | 2,857 |
| Dec 15, 2025 | 4.68 | 4.68 | 4.68 | 4.70 | 4.62 | - | 201 |
| Dec 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | - | 1,000 |
| Dec 11, 2025 | 4.62 | 4.62 | 4.62 | 4.70 | 4.62 | - | - |
| Dec 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | -1.67% | 1,200 |
| Dec 9, 2025 | 4.70 | 4.70 | 4.70 | 4.78 | 4.70 | - | - |
| Dec 8, 2025 | 4.70 | 4.70 | 4.70 | 4.78 | 4.70 | - | - |
| Dec 5, 2025 | 4.70 | 4.70 | 4.70 | 4.78 | 4.70 | - | - |
| Dec 4, 2025 | 4.70 | 4.70 | 4.70 | 4.78 | 4.70 | - | 150 |
| Dec 3, 2025 | 4.90 | 4.90 | 4.70 | 4.78 | 4.70 | -1.65% | 1,005 |
| Dec 2, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.78 | - | 515 |
| Dec 1, 2025 | 4.80 | 4.80 | 4.80 | 4.86 | 4.78 | - | 370 |
| Nov 28, 2025 | 4.80 | 4.80 | 4.80 | 4.86 | 4.78 | - | 150 |
| Nov 27, 2025 | 4.78 | 4.78 | 4.78 | 4.86 | 4.78 | - | - |
| Nov 26, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.78 | 1.25% | 1,200 |
| Nov 25, 2025 | 4.80 | 4.86 | 4.80 | 4.80 | 4.72 | - | 450 |
| Nov 24, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.72 | 4.35% | 2,131 |
| Nov 21, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.52 | 2.22% | 1,095 |
| Nov 20, 2025 | 4.46 | 4.60 | 4.20 | 4.50 | 4.43 | 2.27% | 24,493 |
| Nov 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | - | 2,700 |
| Nov 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | - | 100 |
| Nov 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | - | 100 |
| Nov 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | - | 1,000 |
| Nov 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | - | 200 |
| Nov 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | - | 350 |
| Nov 11, 2025 | 4.33 | 4.33 | 4.33 | 4.40 | 4.33 | - | - |
| Nov 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | - | 200 |
| Nov 7, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | - | 50 |
| Nov 6, 2025 | 4.33 | 4.33 | 4.33 | 4.40 | 4.33 | - | - |
| Nov 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | - | 146 |
| Nov 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | - | 200 |
| Nov 3, 2025 | 4.42 | 4.42 | 4.42 | 4.40 | 4.33 | - | 100 |
| Oct 31, 2025 | 4.36 | 4.56 | 4.36 | 4.40 | 4.33 | 2.33% | 19,391 |
| Oct 30, 2025 | 4.20 | 4.36 | 4.04 | 4.30 | 4.23 | -2.27% | 6,795 |
| Oct 29, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.33 | 3.77% | 2,605 |
| Oct 28, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.17 | 0.95% | 1,020 |
| Oct 27, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.13 | - | 1,425 |
| Oct 24, 2025 | 4.18 | 4.18 | 4.14 | 4.20 | 4.13 | - | 200 |
| Oct 23, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.13 | 0.96% | 576 |
| Oct 22, 2025 | 4.00 | 4.06 | 4.00 | 4.16 | 4.09 | - | 289 |
| Oct 21, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.09 | 2.97% | 500 |
| Oct 20, 2025 | 4.10 | 4.10 | 4.00 | 4.04 | 3.97 | -2.42% | 1,320 |
| Oct 17, 2025 | 4.07 | 4.07 | 4.07 | 4.14 | 4.07 | - | - |
| Oct 16, 2025 | 4.16 | 4.16 | 4.16 | 4.14 | 4.07 | - | 4 |
| Oct 15, 2025 | 4.06 | 4.06 | 4.06 | 4.14 | 4.07 | - | 400 |
| Oct 14, 2025 | 4.20 | 4.20 | 4.14 | 4.14 | 4.07 | -3.72% | 1,766 |
| Oct 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | 20 |
| Oct 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | 500 |
| Oct 9, 2025 | 4.30 | 4.34 | 4.30 | 4.30 | 4.23 | - | 500 |