Labiana Health, S.A. (BME:LAB)
Spain
· Delayed Price · Currency is EUR 7.50
+0.20 (2.74%)
At close: Apr 28, 2026
Labiana Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.50 | 7.50 | 7.10 | 7.50 | 7.50 | 2.74% | 49,942 |
| Apr 27, 2026 | 6.85 | 7.90 | 6.30 | 7.30 | 7.30 | 8.15% | 59,890 |
| Apr 24, 2026 | 5.95 | 6.95 | 5.95 | 6.75 | 6.75 | 16.38% | 134,691 |
| Apr 23, 2026 | 5.25 | 5.80 | 5.00 | 5.80 | 5.80 | 13.73% | 79,505 |
| Apr 22, 2026 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | 0.99% | 9,003 |
| Apr 21, 2026 | 5.30 | 5.30 | 4.98 | 5.05 | 5.05 | -2.88% | 27,926 |
| Apr 20, 2026 | 4.92 | 5.25 | 4.92 | 5.20 | 5.20 | 5.69% | 10,967 |
| Apr 17, 2026 | 4.80 | 5.10 | 4.80 | 4.92 | 4.92 | 2.50% | 19,184 |
| Apr 16, 2026 | 4.72 | 4.80 | 4.54 | 4.80 | 4.80 | 2.13% | 9,179 |
| Apr 15, 2026 | 4.68 | 4.80 | 4.64 | 4.70 | 4.70 | 2.17% | 11,342 |
| Apr 14, 2026 | 4.60 | 4.68 | 4.54 | 4.60 | 4.60 | -1.71% | 6,955 |
| Apr 13, 2026 | 4.60 | 4.70 | 4.60 | 4.68 | 4.68 | 0.43% | 5,940 |
| Apr 10, 2026 | 4.78 | 4.80 | 4.58 | 4.66 | 4.66 | -2.10% | 10,220 |
| Apr 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.48% | 1,400 |
| Apr 8, 2026 | 4.92 | 4.92 | 4.58 | 4.60 | 4.60 | -6.12% | 37,744 |
| Apr 7, 2026 | 4.54 | 5.00 | 4.54 | 4.90 | 4.90 | 7.93% | 20,088 |
| Apr 2, 2026 | 4.50 | 4.62 | 4.50 | 4.54 | 4.54 | 0.44% | 5,725 |
| Apr 1, 2026 | 4.50 | 4.70 | 4.46 | 4.52 | 4.52 | 1.80% | 13,169 |
| Mar 31, 2026 | 4.50 | 4.50 | 4.40 | 4.44 | 4.44 | -2.63% | 2,450 |
| Mar 30, 2026 | 4.78 | 4.78 | 4.50 | 4.56 | 4.56 | -5.79% | 4,180 |
| Mar 27, 2026 | 5.15 | 5.15 | 4.74 | 4.84 | 4.84 | -6.92% | 129,902 |
| Mar 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 581 |
| Mar 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 24, 2026 | 5.50 | 5.50 | 5.25 | 5.30 | 5.30 | -0.93% | 2,285 |
| Mar 23, 2026 | 5.25 | 5.50 | 4.82 | 5.35 | 5.35 | 2.88% | 20,137 |
| Mar 20, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 5.26% | 3,536 |
| Mar 19, 2026 | 5.10 | 5.10 | 4.84 | 4.94 | 4.94 | -7.66% | 2,989 |
| Mar 18, 2026 | 5.80 | 5.80 | 5.10 | 5.35 | 5.35 | -9.32% | 7,729 |
| Mar 17, 2026 | 5.75 | 6.00 | 5.75 | 5.90 | 5.90 | 3.51% | 4,281 |
| Mar 16, 2026 | 5.50 | 5.75 | 5.45 | 5.70 | 5.70 | 3.64% | 5,038 |
| Mar 13, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 10.89% | 7,654 |
| Mar 12, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | 505 |
| Mar 11, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 1.24% | 711 |
| Mar 10, 2026 | 4.90 | 4.96 | 4.80 | 4.84 | 4.84 | 1.68% | 3,578 |
| Mar 9, 2026 | 4.90 | 5.05 | 4.66 | 4.76 | 4.76 | 1.28% | 6,591 |
| Mar 6, 2026 | 4.50 | 4.76 | 4.50 | 4.70 | 4.70 | 6.82% | 5,332 |
| Mar 5, 2026 | 4.34 | 4.50 | 4.34 | 4.40 | 4.40 | 1.38% | 1,833 |
| Mar 4, 2026 | 4.50 | 4.50 | 4.34 | 4.34 | 4.34 | -2.25% | 3,339 |
| Mar 3, 2026 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | - | 390 |
| 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 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | - | - |
| Feb 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | - | - |
| Feb 11, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | - | - |
| Feb 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | - | - |
| Feb 9, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.48 | 6.54% | 3,500 |
| Feb 6, 2026 | 4.28 | 4.28 | 4.28 | 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 | 4.34 | 4.34 | 4.34 | 4.34 | 4.27 | - | - |
| Feb 2, 2026 | 4.40 | 4.40 | 4.30 | 4.34 | 4.27 | -1.81% | 1,231 |
| Jan 30, 2026 | 4.42 | 4.42 | 4.42 | 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 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | - | - |
| Jan 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | - | - |
| Jan 16, 2026 | 4.70 | 4.76 | 4.70 | 4.70 | 4.62 | - | 348 |
| Jan 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | - | - |
| Jan 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | - | - |
| Jan 13, 2026 | 4.70 | 4.70 | 4.70 | 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 | 4.90 | 4.90 | 4.90 | 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 | 4.66 | 4.66 | 4.66 | 4.66 | 4.58 | - | - |
| Dec 23, 2025 | 4.66 | 4.66 | 4.66 | 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 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | - | - |
| Dec 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | -1.67% | 1,200 |
| Dec 9, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.70 | - | - |
| Dec 8, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.70 | - | - |
| Dec 5, 2025 | 4.78 | 4.78 | 4.78 | 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 |