Obiz SA ALBIZ
EURONEXT · France · Technology Services
€2.70+0.10 (+3.85%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.60 | +1.56% | €2.56 | €2.60 | €2.56 | 467 |
| 2026-09-29 | €2.56 | +0.39% | €2.56 | €2.66 | €2.56 | 1.74K |
| 2026-09-28 | €2.55 | 0.00% | €2.56 | €2.56 | €2.55 | 569 |
| 2026-09-25 | €2.55 | -0.39% | €2.65 | €2.65 | €2.55 | 308 |
| 2026-09-24 | €2.56 | +0.39% | €2.56 | €2.56 | €2.56 | 1 |
| 2026-09-23 | €2.55 | -3.41% | €2.64 | €2.64 | €2.55 | 623 |
| 2026-09-22 | €2.64 | +3.53% | €2.55 | €2.64 | €2.55 | 951 |
| 2026-09-21 | €2.55 | -5.20% | €2.64 | €2.64 | €2.55 | 475 |
| 2026-09-18 | €2.69 | 0.00% | €2.60 | €2.70 | €2.55 | 2.51K |
| 2026-09-17 | €2.69 | -0.37% | €2.69 | €2.69 | €2.69 | 1 |
| 2026-09-16 | €2.70 | 0.00% | €2.69 | €2.70 | €2.69 | 2 |
| 2026-09-15 | €2.70 | 0.00% | €2.65 | €2.70 | €2.65 | 31 |
| 2026-09-14 | €2.70 | +0.37% | €2.69 | €2.70 | €2.65 | 94 |
| 2026-09-11 | €2.69 | -2.18% | €2.69 | €2.69 | €2.69 | 1 |
| 2026-09-10 | €2.75 | -1.43% | €2.75 | €2.75 | €2.65 | 117 |
| 2026-09-09 | €2.79 | +6.49% | €2.79 | €2.79 | €2.79 | 38 |
| 2026-09-08 | €2.62 | -2.60% | €2.75 | €2.75 | €2.62 | 4.22K |
| 2026-09-07 | €2.69 | +1.51% | €2.60 | €2.70 | €2.60 | 232 |
| 2026-09-04 | €2.65 | +1.92% | €2.60 | €2.65 | €2.60 | 884 |
| 2026-09-03 | €2.60 | -0.76% | €2.60 | €2.69 | €2.60 | 1.96K |
| 2026-09-02 | €2.62 | +0.38% | €2.61 | €2.68 | €2.61 | 738 |
| 2026-09-01 | €2.61 | -6.45% | €2.75 | €2.79 | €2.60 | 10.42K |
| 2026-08-31 | €2.79 | -0.36% | €2.79 | €2.79 | €2.79 | 3 |
| 2026-08-28 | €2.80 | 0.00% | €2.79 | €2.80 | €2.75 | 206 |
| 2026-08-27 | €2.80 | +1.82% | €2.75 | €2.80 | €2.75 | 276 |
| 2026-08-26 | €2.75 | -1.79% | €2.79 | €2.80 | €2.75 | 107 |
| 2026-08-25 | €2.80 | 0.00% | €2.75 | €2.80 | €2.75 | 267 |
| 2026-08-24 | €2.80 | -1.41% | €2.75 | €2.80 | €2.75 | 58 |
| 2026-08-21 | €2.84 | +3.27% | €2.84 | €2.84 | €2.84 | 1 |
| 2026-08-20 | €2.75 | -3.51% | €2.84 | €3.00 | €2.75 | 12.34K |
| 2026-08-19 | €2.85 | 0.00% | €2.84 | €2.85 | €2.80 | 222 |
| 2026-08-18 | €2.85 | 0.00% | €2.85 | €2.85 | €2.80 | 78 |
| 2026-08-17 | €2.85 | 0.00% | €2.80 | €2.85 | €2.80 | 496 |
| 2026-08-14 | €2.85 | +0.35% | €2.84 | €2.85 | €2.80 | 1.18K |
| 2026-08-13 | €2.84 | +1.43% | €2.81 | €2.84 | €2.80 | 392 |
| 2026-08-12 | €2.80 | +1.45% | €2.76 | €2.84 | €2.76 | 1.00K |
| 2026-08-11 | €2.76 | +0.36% | €2.76 | €2.76 | €2.76 | 1 |
| 2026-08-10 | €2.75 | 0.00% | €2.76 | €2.76 | €2.75 | 622 |
| 2026-08-07 | €2.75 | 0.00% | €2.76 | €2.85 | €2.75 | 567 |
| 2026-08-06 | €2.75 | -1.43% | €2.80 | €2.80 | €2.75 | 1.58K |
| 2026-08-05 | €2.79 | 0.00% | €2.78 | €2.79 | €2.78 | 52 |
| 2026-08-04 | €2.79 | 0.00% | €2.79 | €2.79 | €2.75 | 242 |
| 2026-08-03 | €2.79 | +1.45% | €2.75 | €2.79 | €2.75 | 1.52K |
| 2026-07-31 | €2.75 | +0.36% | €2.74 | €2.75 | €2.74 | 1.33K |
| 2026-07-30 | €2.74 | -0.36% | €2.74 | €2.74 | €2.65 | 1.54K |
| 2026-07-29 | €2.75 | -1.43% | €2.78 | €2.78 | €2.65 | 2.21K |
| 2026-07-28 | €2.79 | -1.76% | €2.84 | €2.84 | €2.75 | 1.73K |
| 2026-07-27 | €2.84 | +3.27% | €2.80 | €2.93 | €2.75 | 8.43K |
| 2026-07-24 | €2.75 | -2.83% | €2.79 | €2.79 | €2.71 | 730 |
| 2026-07-23 | €2.83 | 0.00% | €2.84 | €2.84 | €2.75 | 2.23K |
| 2026-07-22 | €2.83 | +0.71% | €2.81 | €2.84 | €2.75 | 735 |
| 2026-07-21 | €2.81 | 0.00% | €2.75 | €2.82 | €2.75 | 634 |
| 2026-07-20 | €2.81 | -0.35% | €2.84 | €2.89 | €2.81 | 2.64K |
| 2026-07-17 | €2.82 | +0.36% | €2.82 | €2.84 | €2.81 | 880 |
| 2026-07-16 | €2.81 | -1.06% | €2.84 | €2.84 | €2.81 | 129 |
| 2026-07-15 | €2.84 | 0.00% | €2.81 | €2.84 | €2.81 | 674 |
| 2026-07-14 | €2.84 | 0.00% | €2.83 | €2.84 | €2.80 | 138 |
| 2026-07-13 | €2.84 | +1.07% | €2.84 | €2.84 | €2.84 | 401 |
| 2026-07-10 | €2.81 | 0.00% | €2.81 | €2.83 | €2.81 | 1.03K |
| 2026-07-09 | €2.81 | -1.40% | €2.76 | €2.84 | €2.75 | 1.11K |
| 2026-07-08 | €2.85 | -1.72% | €2.90 | €2.94 | €2.76 | 6.54K |
| 2026-07-07 | €2.90 | -1.36% | €2.90 | €2.94 | €2.90 | 1.26K |
| 2026-07-06 | €2.94 | +1.03% | €2.94 | €2.96 | €2.90 | 3.92K |
| 2026-07-03 | €2.91 | +11.07% | €2.70 | €2.95 | €2.70 | 17.21K |
| 2026-07-02 | €2.62 | +1.16% | €2.64 | €2.64 | €2.60 | 279 |
| 2026-07-01 | €2.59 | 0.00% | €2.59 | €2.65 | €2.59 | 5.21K |
| 2026-06-30 | €2.59 | +1.57% | €2.60 | €2.60 | €2.50 | 5.39K |
| 2026-06-29 | €2.55 | 0.00% | €2.53 | €2.55 | €2.53 | 974 |
| 2026-06-26 | €2.55 | +4.51% | €2.44 | €2.55 | €2.44 | 2.34K |
| 2026-06-25 | €2.44 | 0.00% | €2.45 | €2.45 | €2.44 | 439 |
| 2026-06-24 | €2.44 | 0.00% | €2.44 | €2.45 | €2.36 | 2.21K |
| 2026-06-23 | €2.44 | +1.24% | €2.41 | €2.45 | €2.36 | 388 |
| 2026-06-22 | €2.41 | -1.63% | €2.44 | €2.45 | €2.40 | 513 |
| 2026-06-19 | €2.45 | +1.66% | €2.42 | €2.45 | €2.42 | 411 |
| 2026-06-18 | €2.41 | -3.60% | €2.41 | €2.45 | €2.41 | 390 |
| 2026-06-17 | €2.50 | +4.17% | €2.50 | €2.50 | €2.41 | 1.08K |
| 2026-06-16 | €2.40 | -5.88% | €2.40 | €2.50 | €2.40 | 884 |
| 2026-06-15 | €2.55 | +6.25% | €2.45 | €2.60 | €2.37 | 11.52K |
| 2026-06-12 | €2.40 | +3.90% | €2.38 | €2.40 | €2.38 | 1.26K |
| 2026-06-11 | €2.31 | +0.43% | €2.32 | €2.32 | €2.31 | 27 |
| 2026-06-10 | €2.30 | -3.36% | €2.37 | €2.38 | €2.30 | 665 |
| 2026-06-09 | €2.38 | +3.03% | €2.39 | €2.39 | €2.38 | 868 |
| 2026-06-08 | €2.31 | +0.43% | €2.30 | €2.39 | €2.30 | 2.40K |
| 2026-06-05 | €2.30 | -2.54% | €2.44 | €2.44 | €2.30 | 2.31K |
| 2026-06-04 | €2.36 | -3.28% | €2.44 | €2.44 | €2.36 | 121 |
| 2026-06-03 | €2.44 | +1.67% | €2.39 | €2.44 | €2.37 | 970 |
| 2026-06-02 | €2.40 | -1.64% | €2.35 | €2.43 | €2.35 | 2.93K |
| 2026-06-01 | €2.44 | 0.00% | €2.41 | €2.45 | €2.40 | 2.57K |
| 2026-05-29 | €2.44 | -0.41% | €2.45 | €2.45 | €2.40 | 747 |
| 2026-05-28 | €2.45 | +0.41% | €2.45 | €2.45 | €2.41 | 599 |