Skip to main content
Obiz S.A. (EPA:ALBIZ)
France flag France · Delayed Price · Currency is EUR
2.350
-0.050 (-2.08%)
Apr 29, 2026, 1:08 PM CET

Obiz S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.362.402.352.402.402.13%1,038
Apr 27, 20262.392.402.352.352.35-1.67%8,924
Apr 24, 20262.402.412.392.392.39-1.24%1,992
Apr 23, 20262.452.452.372.422.420.83%2,746
Apr 22, 20262.452.542.402.402.40-2.04%3,566
Apr 21, 20262.542.592.452.452.45-3.54%2,283
Apr 20, 20262.552.642.502.542.54-0.39%4,145
Apr 17, 20262.642.642.552.552.55-1,311
Apr 16, 20262.582.602.552.552.55-1.16%4,285
Apr 15, 20262.652.652.582.582.58-3.73%669
Apr 14, 20262.652.732.582.682.680.75%16,098
Apr 13, 20262.692.732.662.662.66-1.12%3,121
Apr 10, 20262.662.742.652.692.691.51%266
Apr 9, 20262.702.802.652.652.65-0.38%4,777
Apr 8, 20262.752.802.662.662.66-6.34%1,645
Apr 7, 20262.442.842.442.842.8411.81%1,894
Apr 2, 20262.572.602.542.542.54-1.17%1,323
Apr 1, 20262.462.572.442.572.574.47%1,610
Mar 31, 20262.442.542.442.462.461.23%1,984
Mar 30, 20262.432.452.412.432.43-1,008
Mar 27, 20262.442.572.432.432.43-3,878
Mar 26, 20262.442.502.432.432.43-0.41%980
Mar 25, 20262.482.502.432.442.44-1.61%5,698
Mar 24, 20262.362.492.352.482.485.53%1,538
Mar 23, 20262.352.362.352.352.35-301
Mar 20, 20262.342.432.342.352.350.43%1,503
Mar 19, 20262.342.382.322.342.34-990
Mar 18, 20262.302.432.302.342.341.74%2,534
Mar 17, 20262.312.382.272.302.30-2,807
Mar 16, 20262.312.422.302.302.30-0.43%6,235
Mar 13, 20262.332.332.292.312.31-0.86%2,895
Mar 12, 20262.362.372.332.332.33-1.27%2,911
Mar 11, 20262.382.552.362.362.36-5,791
Mar 10, 20262.352.552.352.362.360.43%3,392
Mar 9, 20262.402.402.352.352.35-2.08%3,817
Mar 6, 20262.422.612.402.402.40-0.83%11,608
Mar 5, 20262.382.462.382.422.422.54%5,614
Mar 4, 20262.522.552.362.362.36-6.35%9,381
Mar 3, 20262.402.642.352.522.527.23%7,086
Mar 2, 20262.332.442.332.352.35-8,496
Feb 27, 20262.332.382.332.352.350.43%883
Feb 26, 20262.442.442.342.342.34-4.10%1,986
Feb 25, 20262.352.472.312.442.443.83%10,885
Feb 24, 20262.272.352.272.352.353.52%2,133
Feb 23, 20262.302.312.272.272.27-1.30%9,530
Feb 20, 20262.302.322.272.302.30-6,351
Feb 19, 20262.332.362.302.302.30-1.29%10,362
Feb 18, 20262.302.362.302.332.331.30%4,396
Feb 17, 20262.292.362.292.302.300.44%5,776
Feb 16, 20262.302.342.272.292.29-0.43%13,853
Feb 13, 20262.272.302.252.302.301.32%4,606
Feb 12, 20262.302.312.252.272.27-1.30%6,180
Feb 11, 20262.332.372.302.302.30-1.29%11,973
Feb 10, 20262.382.382.332.332.33-1.69%14,561
Feb 9, 20262.392.432.372.372.37-0.84%32,924
Feb 6, 20262.402.412.392.392.39-0.42%19,100
Feb 5, 20262.382.512.382.402.400.84%15,672
Feb 4, 20262.522.542.302.382.38-10.53%39,611
Feb 3, 20262.612.762.612.662.661.92%3,153
Feb 2, 20262.702.702.612.612.61-2.97%1,131
Jan 30, 20262.752.752.652.692.69-2.18%1,972
Jan 29, 20262.752.772.742.752.75-1,063
Jan 28, 20262.792.792.752.752.75-1.08%1,852
Jan 27, 20262.772.782.772.782.78-1.77%800
Jan 26, 20262.832.832.782.832.831.07%818
Jan 23, 20262.762.822.762.802.801.82%557
Jan 22, 20262.852.862.742.752.75-3.51%8,143
Jan 21, 20262.942.952.852.852.85-3.39%11,330
Jan 20, 20262.932.982.872.952.950.68%10,462
Jan 19, 20262.902.942.852.932.93-8,422
Jan 16, 20262.902.972.832.932.933.53%13,021
Jan 15, 20262.812.902.802.832.830.71%12,280
Jan 14, 20262.792.882.782.812.810.72%27,453
Jan 13, 20262.792.832.762.792.79-15,517
Jan 12, 20262.792.832.792.792.79-3,154
Jan 9, 20262.842.842.792.792.79-1.76%5,398
Jan 8, 20262.902.912.812.842.84-2.07%6,981
Jan 7, 20262.932.942.902.902.90-1.02%3,050
Jan 6, 20262.932.932.912.932.93-1,860
Jan 5, 20263.043.042.912.932.93-3.62%8,452
Jan 2, 20263.053.053.023.043.04-0.33%654
Dec 31, 20253.053.053.023.053.05-0.33%1,460
Dec 30, 20253.033.073.003.063.061.66%3,093
Dec 29, 20253.023.033.013.013.01-653
Dec 24, 20253.003.102.933.013.012.38%6,382
Dec 23, 20252.953.032.892.942.941.03%7,925
Dec 22, 20252.902.912.632.912.9117.34%19,210
Dec 19, 20252.422.482.422.482.482.48%1,508
Dec 18, 20252.442.462.402.422.42-0.82%4,631
Dec 17, 20252.482.482.402.442.44-1.21%2,629
Dec 16, 20252.432.552.402.472.472.92%15,603
Dec 15, 20252.402.432.402.402.40-7,559
Dec 12, 20252.402.442.402.402.40-0.41%7,436
Dec 11, 20252.402.422.392.412.410.42%4,339
Dec 10, 20252.402.412.402.402.40-4,356
Dec 9, 20252.402.462.402.402.40-0.83%11,511
Dec 8, 20252.442.492.422.422.42-0.82%7,811
Dec 5, 20252.462.462.412.442.44-0.81%3,199
Dec 4, 20252.412.462.402.462.462.50%5,437
Dec 3, 20252.392.412.392.402.400.84%4,893