Obiz (ALBIZ)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 3 | 6 | 6.46 | 5.96 | 499 | 6.02849238 | DE |
| 4 | 0.68 | 12.3636363636 | 5.5 | 6.46 | 5.38 | 1224 | 5.67875281 | DE |
| 12 | 0.38 | 6.55172413793 | 5.8 | 6.56 | 5.38 | 1898 | 5.96528288 | DE |
| 26 | -0.06 | -0.961538461538 | 6.24 | 7.48 | 5.38 | 2706 | 6.23728135 | DE |
| 52 | 0.18 | 3 | 6 | 7.48 | 5.38 | 2522 | 6.2100331 | DE |
| 156 | -0.267 | -4.14146114472 | 6.447 | 8 | 5.08 | 2454 | 6.45068587 | DE |
| 260 | -1.32 | -17.6 | 7.5 | 8 | 5 | 2794 | 6.44254337 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 6.18 | 0.12 | 1.98 | 6.1 | 6.46 | 6.1 | 7545 |
| 1721838600 | 6.0599999 | 0.06 | 1.00 | 6 | 6.0599999 | 6 | 1207 |
| 1721752200 | 6 | 0.02 | 0.33 | 5.98 | 6 | 5.98 | 410 |
| 1721665800 | 5.98 | -0.02 | -0.33 | 6 | 6 | 5.98 | 68 |
| 1721406600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1721320200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 478 |
| 1721233800 | 6 | 0.12 | 2.04 | 5.86 | 6.0199999 | 5.86 | 1474 |
| 1721147400 | 5.88 | 0.08 | 1.38 | 5.8 | 6 | 5.74 | 2425 |
| 1721061000 | 5.8 | 0.02 | 0.35 | 5.78 | 5.8 | 5.78 | 151 |
| 1720801800 | 5.78 | 0.08 | 1.40 | 5.68 | 5.78 | 5.64 | 2853 |
| 1720715400 | 5.7 | 0.04 | 0.71 | 5.66 | 5.7 | 5.66 | 601 |
| 1720629000 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.6 | 589 |
| 1720542600 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.64 | 905 |
| 1720456200 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.64 | 299 |
| 1720197000 | 5.66 | 0.1 | 1.80 | 5.58 | 5.66 | 5.58 | 559 |
| 1720110600 | 5.5599999 | -0.06 | -1.07 | 5.62 | 5.64 | 5.5599999 | 842 |
| 1720024200 | 5.62 | 0.08 | 1.44 | 5.54 | 5.62 | 5.54 | 1107 |
| 1719937800 | 5.54 | 0.02 | 0.36 | 5.5199999 | 5.54 | 5.44 | 536 |
| 1719851400 | 5.5199999 | 0.12 | 2.22 | 5.4 | 5.5199999 | 5.38 | 1797 |
| 1719592200 | 5.4 | -0.2 | -3.57 | 5.6 | 5.62 | 5.4 | 4838 |
| 1719505800 | 5.6 | 0.1 | 1.82 | 5.5 | 5.8 | 5.5 | 3001 |
| 1719419400 | 5.5 | 0 | 0.00 | 5.48 | 5.5 | 5.42 | 1291 |
| 1719333000 | 5.5 | 0.04 | 0.73 | 5.46 | 5.5 | 5.42 | 1524 |
| 1719246600 | 5.46 | -0.04 | -0.73 | 5.5 | 5.5199999 | 5.46 | 556 |
| 1718987400 | 5.5 | 0 | 0.00 | 5.5 | 5.58 | 5.5 | 944 |
| 1718901000 | 5.5 | 0.04 | 0.73 | 5.46 | 5.5199999 | 5.46 | 808 |
| 1718814600 | 5.46 | 0 | 0.00 | 5.46 | 5.54 | 5.46 | 865 |
| 1718728200 | 5.46 | 0 | 0.00 | 5.48 | 5.5599999 | 5.46 | 1610 |
| 1718641800 | 5.46 | 0 | 0.00 | 5.4 | 5.6 | 5.4 | 3852 |
| 1718382600 | 5.46 | -0.56 | -9.30 | 6 | 6 | 5.4 | 9783 |
| 1718296200 | 6.0199999 | -0.1 | -1.63 | 6.12 | 6.12 | 6.0199999 | 1741 |
| 1718209800 | 6.12 | 0.1 | 1.66 | 6.14 | 6.14 | 6.04 | 1325 |
| 1718123400 | 6.0199999 | -0.38 | -5.94 | 6.16 | 6.16 | 6.0199999 | 1982 |
| 1718037000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1717777800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.36 | 1627 |
| 1717691400 | 6.4 | -0.06 | -0.93 | 6.48 | 6.48 | 6.38 | 3187 |
| 1717605000 | 6.46 | -0.02 | -0.31 | 6.48 | 6.54 | 6.46 | 3376 |
| 1717518600 | 6.48 | 0 | 0.00 | 6.42 | 6.5 | 6.4 | 5420 |
| 1717432200 | 6.48 | 0.44 | 7.28 | 6.18 | 6.5599999 | 6.18 | 17524 |
| 1717173000 | 6.04 | 0.06 | 1.00 | 6 | 6.04 | 5.98 | 461 |
| 1717086600 | 5.98 | 0.02 | 0.34 | 5.96 | 5.98 | 5.96 | 107 |
| 1717000200 | 5.96 | -0.06 | -1.00 | 6.0199999 | 6.0199999 | 5.96 | 425 |
| 1716913800 | 6.0199999 | -0.02 | -0.33 | 6.04 | 6.04 | 5.96 | 782 |
| 1716827400 | 6.04 | 0.04 | 0.67 | 5.98 | 6.04 | 5.98 | 2953 |
| 1716568200 | 6 | 0 | 0.00 | 6 | 6 | 5.98 | 449 |
| 1716481800 | 6 | 0 | 0.00 | 6 | 6.0599999 | 5.98 | 733 |
| 1716395400 | 6 | 0 | 0.00 | 6 | 6 | 5.96 | 254 |
| 1716309000 | 6 | -0.08 | -1.32 | 6.08 | 6.1 | 6 | 759 |
| 1716222600 | 6.08 | 0.2 | 3.40 | 5.86 | 6.1 | 5.86 | 1966 |
| 1715963400 | 5.88 | -0.12 | -2.00 | 6 | 6 | 5.88 | 755 |
| 1715877000 | 6 | 0.16 | 2.74 | 5.86 | 6 | 5.86 | 2022 |
| 1715790600 | 5.84 | -0.08 | -1.35 | 5.9 | 5.9 | 5.82 | 1053 |
| 1715704200 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1715617800 | 5.92 | -0.06 | -1.00 | 5.98 | 6 | 5.92 | 1314 |
| 1715358600 | 5.98 | 0.02 | 0.34 | 5.96 | 5.98 | 5.96 | 896 |
| 1715272200 | 5.96 | -0.04 | -0.67 | 6 | 6.0199999 | 5.9 | 1198 |
| 1715185800 | 6 | 0 | 0.00 | 6 | 6.0199999 | 6 | 3841 |
| 1715099400 | 6 | 0.04 | 0.67 | 5.96 | 6 | 5.96 | 1363 |
| 1715013000 | 5.96 | -0.06 | -1.00 | 6.0199999 | 6.0199999 | 5.96 | 582 |
| 1714753800 | 6.0199999 | 0.24 | 4.15 | 5.78 | 6.08 | 5.66 | 3217 |
| 1714667400 | 5.78 | -0.02 | -0.34 | 5.8 | 5.8 | 5.66 | 1049 |
| 1714494600 | 5.8 | 0 | 0.00 | 5.78 | 5.8 | 5.6 | 2901 |
| 1714408200 | 5.8 | 0.02 | 0.35 | 5.8 | 5.8 | 5.76 | 564 |
| 1714149000 | 5.78 | 0.18 | 3.21 | 5.6 | 5.78 | 5.6 | 793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
