Obiz S.A. (FRA:2GD)
Germany
· Delayed Price · Currency is EUR 2.340
+0.020 (0.86%)
Last updated: Dec 4, 2025, 8:02 AM CET
Obiz S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Dec 3, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.43% | - |
| Dec 2, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -1.27% | - |
| Dec 1, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Nov 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 3.08% | - |
| Nov 27, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.73% | - |
| Nov 26, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -2.12% | - |
| Nov 25, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | - |
| Nov 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.73% | - |
| Nov 21, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 2.99% | - |
| Nov 20, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Nov 19, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Nov 18, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Nov 17, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.26% | - |
| Nov 14, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 1.27% | - |
| Nov 13, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.43% | - |
| Nov 12, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Nov 11, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 7.31% | - |
| Nov 10, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -2.23% | - |
| Nov 7, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Nov 6, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.28% | - |
| Nov 5, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.46% | - |
| Nov 4, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.46% | - |
| Nov 3, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.86% | - |
| Oct 31, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.83% | - |
| Oct 30, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.39% | - |
| Oct 29, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -5.26% | - |
| Oct 28, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Oct 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Oct 24, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Oct 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.95% | - |
| Oct 22, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -3.66% | - |
| Oct 21, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.91% | - |
| Oct 20, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Oct 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.38% | - |
| Oct 16, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1.95% | - |
| Oct 15, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.66% | - |
| Oct 14, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 2.73% | - |
| Oct 13, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 8.02% | - |
| Oct 10, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -3.27% | - |
| Oct 9, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -33.06% | - |
| Oct 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Oct 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.36% | - |
| Oct 6, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Oct 3, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.55% | - |
| Oct 2, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.54% | - |
| Oct 1, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.10% | - |
| Sep 30, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.55% | - |
| Sep 29, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Sep 26, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Sep 25, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.28% | - |
| Sep 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Sep 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.83% | - |
| Sep 22, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Sep 19, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.28% | - |
| Sep 18, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.28% | - |
| Sep 17, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.55% | - |
| Sep 16, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.12% | - |
| Sep 15, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.65% | - |
| Sep 12, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 2.25% | - |
| Sep 11, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.39% | - |
| Sep 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.35% | - |
| Sep 9, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.15% | - |
| Sep 8, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.75% | - |
| Sep 5, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -3.65% | - |
| Sep 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 7.88% | - |
| Sep 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.30% | - |
| Sep 1, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Aug 29, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Aug 28, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.60% | - |
| Aug 27, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Aug 26, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Aug 25, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.60% | - |
| Aug 22, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.61% | - |
| Aug 21, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Aug 20, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.60% | - |
| Aug 19, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.65% | - |
| Aug 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 12, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | - |
| Aug 7, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | - |
| Aug 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | - |
| Aug 5, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Aug 4, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.87% | - |
| Aug 1, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.58% | - |
| Jul 31, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.14% | - |
| Jul 30, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.28% | - |
| Jul 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Jul 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.28% | - |
| Jul 24, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.28% | - |
| Jul 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Jul 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Jul 21, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Jul 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.42% | - |