Australia markets closed

Obiz S.A. (ALBIZ.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
5.88-0.12 (-2.00%)
At close: 05:35PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20246.006.005.885.885.88755
16 May 20245.866.005.866.006.002,022
15 May 20245.905.905.825.845.841,053
14 May 20245.925.925.905.905.90510
13 May 20245.986.005.925.925.921,314
10 May 20245.965.985.965.985.98896
09 May 20246.006.025.905.965.961,198
08 May 20246.006.026.006.006.003,841
07 May 20245.966.005.966.006.001,363
06 May 20246.026.025.965.965.96582
03 May 20245.786.085.666.026.023,217
02 May 20245.805.805.665.785.781,049
30 Apr 20245.785.805.605.805.802,901
29 Apr 20245.805.805.765.805.80564
26 Apr 20245.605.785.605.785.78793
25 Apr 20245.585.705.585.605.601,269
24 Apr 20245.585.605.565.585.58981
23 Apr 20245.605.785.505.585.583,476
22 Apr 20245.625.625.385.605.606,611
19 Apr 20246.106.105.605.625.6212,049
18 Apr 20246.406.866.066.126.1213,019
17 Apr 20246.206.366.186.266.263,251
16 Apr 20246.206.206.166.206.201,550
15 Apr 20246.266.306.226.226.22461
12 Apr 20246.306.306.246.246.241,620
11 Apr 20246.266.306.226.306.301,770
10 Apr 20246.306.326.266.266.26816
09 Apr 20246.246.406.226.306.306,329
08 Apr 20246.246.266.146.246.242,277
05 Apr 20245.986.285.906.246.245,806
04 Apr 20245.945.985.925.985.98792
03 Apr 20245.925.945.905.945.94652
02 Apr 20245.886.005.845.905.901,087
28 Mar 20245.765.805.685.805.802,198
27 Mar 20245.925.925.685.765.764,288
26 Mar 20245.925.925.885.925.921,353
25 Mar 20245.985.985.885.885.881,164
22 Mar 20246.146.185.565.985.986,227
21 Mar 20246.166.186.166.186.18551
20 Mar 20246.286.286.166.166.161,162
19 Mar 20246.286.326.226.286.28471
18 Mar 20246.286.286.286.286.28103
15 Mar 20246.326.326.286.286.28694
14 Mar 20246.286.326.226.306.302,098
13 Mar 20246.406.406.286.286.281,391
12 Mar 20246.406.406.186.386.384,132
11 Mar 20246.426.486.346.406.404,152
08 Mar 20246.446.446.406.406.401,379
07 Mar 20246.486.486.446.446.441,154
06 Mar 20246.466.526.466.506.503,259
05 Mar 20246.426.486.426.466.461,468
04 Mar 20246.466.466.326.426.422,858
01 Mar 20246.406.466.406.466.461,778
29 Feb 20246.486.486.406.406.401,268
28 Feb 20246.486.486.466.486.481,851
27 Feb 20246.846.846.486.486.484,600
26 Feb 20246.826.846.826.846.841,966
23 Feb 20246.906.906.866.866.861,067
22 Feb 20246.886.906.886.886.881,125
21 Feb 20246.946.986.886.886.881,684
20 Feb 20247.047.046.906.946.942,288
19 Feb 20247.487.486.907.047.0412,138
16 Feb 20247.087.106.926.946.945,200
15 Feb 20246.907.066.887.067.065,330
14 Feb 20246.926.946.866.866.861,562
13 Feb 20246.927.006.906.926.925,890
12 Feb 20246.927.046.826.926.928,322
09 Feb 20246.706.886.626.786.786,367
08 Feb 20246.546.726.546.726.729,372
07 Feb 20246.486.866.346.426.4226,066
06 Feb 20246.426.426.306.306.30870
05 Feb 20246.466.486.406.446.441,280
02 Feb 20246.466.526.446.466.462,511
01 Feb 20246.426.706.366.466.4613,514
31 Jan 20246.206.206.126.206.20714
30 Jan 20246.246.246.166.206.201,098
29 Jan 20246.206.246.166.166.161,287
26 Jan 20246.246.246.106.206.201,066
25 Jan 20246.246.246.246.246.24521
24 Jan 20246.146.226.126.226.22881
23 Jan 20246.126.146.126.126.12796
22 Jan 20246.146.146.026.066.061,060
19 Jan 20246.226.226.146.146.141,055
18 Jan 20246.126.226.126.226.221,342
17 Jan 20246.206.206.066.126.12988
16 Jan 20246.186.206.166.206.20233
15 Jan 20246.186.186.186.186.181,711
12 Jan 20246.166.266.106.166.161,521
11 Jan 20246.266.306.166.166.163,186
10 Jan 20246.206.226.166.166.16160
09 Jan 20246.226.226.206.206.20425
08 Jan 20246.266.266.226.226.22973
05 Jan 20246.326.346.146.266.262,640
04 Jan 20246.386.406.326.326.32949
03 Jan 20246.606.706.386.386.382,764
02 Jan 20246.666.686.586.606.603,037
29 Dec 20236.606.706.606.666.663,577
28 Dec 20236.666.686.386.606.602,783
27 Dec 20236.246.706.246.606.6016,184
22 Dec 20236.066.065.905.925.921,545
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...