Obiz (ALBIZ)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.47058823529 | 4.76 | 4.98 | 4.75 | 1400 | 4.80625 | DE |
| 4 | 0.32 | 7.09534368071 | 4.51 | 4.98 | 4.51 | 1178 | 4.72990813 | DE |
| 12 | -0.81 | -14.3617021277 | 5.64 | 5.76 | 4.12 | 2094 | 4.78775877 | DE |
| 26 | -0.83 | -14.6643109541 | 5.66 | 6.74 | 4.12 | 1794 | 5.4913952 | DE |
| 52 | -1.43 | -22.8434504792 | 6.26 | 7.1 | 4.12 | 2223 | 5.93018651 | DE |
| 156 | -1.57 | -24.53125 | 6.4 | 8 | 4.12 | 2226 | 6.31177969 | DE |
| 260 | -2.67 | -35.6 | 7.5 | 8 | 4.12 | 2624 | 6.3666515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 4.82 | -0.08 | -1.63 | 4.9 | 4.9 | 4.82 | 1421 |
| 1735839000 | 4.9 | 0.13 | 2.73 | 4.7699999 | 4.98 | 4.7699999 | 1044 |
| 1735666200 | 4.7699999 | 0.01 | 0.21 | 4.7699999 | 4.8 | 4.75 | 2758 |
| 1735579800 | 4.76 | 0 | 0.00 | 4.76 | 4.78 | 4.75 | 377 |
| 1735320600 | 4.76 | -0.03 | -0.63 | 4.79 | 4.8 | 4.76 | 656 |
| 1735061400 | 4.79 | 0.01 | 0.21 | 4.78 | 4.79 | 4.78 | 78 |
| 1734975000 | 4.78 | 0.06 | 1.27 | 4.8 | 4.8 | 4.71 | 4365 |
| 1734715800 | 4.72 | 0.07 | 1.51 | 4.65 | 4.74 | 4.65 | 553 |
| 1734629400 | 4.65 | 0.01 | 0.22 | 4.64 | 4.67 | 4.6 | 1514 |
| 1734543000 | 4.64 | -0.02 | -0.43 | 4.64 | 4.65 | 4.6 | 1181 |
| 1734456600 | 4.66 | 0.02 | 0.43 | 4.64 | 4.66 | 4.64 | 17 |
| 1734370200 | 4.64 | -0.04 | -0.85 | 4.68 | 4.68 | 4.64 | 629 |
| 1734111000 | 4.68 | -0.02 | -0.43 | 4.7 | 4.75 | 4.68 | 653 |
| 1734024600 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.66 | 330 |
| 1733938200 | 4.7 | 0.06 | 1.29 | 4.64 | 4.7 | 4.64 | 1042 |
| 1733851800 | 4.64 | 0 | 0.00 | 4.64 | 4.68 | 4.64 | 173 |
| 1733765400 | 4.64 | 0.14 | 3.11 | 4.51 | 4.75 | 4.51 | 3237 |
| 1733506200 | 4.5 | -0.02 | -0.44 | 4.5199999 | 4.5199999 | 4.5 | 1415 |
| 1733419800 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5 | 1317 |
| 1733333400 | 4.5199999 | -0.04 | -0.88 | 4.5599999 | 4.5599999 | 4.5199999 | 1205 |
| 1733247000 | 4.5599999 | -0.04 | -0.87 | 4.6 | 4.61 | 4.5199999 | 1613 |
| 1733160600 | 4.6 | -0.14 | -2.95 | 4.6 | 4.68 | 4.5 | 2305 |
| 1732901400 | 4.74 | 0.17 | 3.72 | 4.85 | 4.85 | 4.67 | 8130 |
| 1732815000 | 4.57 | 0.16 | 3.63 | 4.51 | 4.8 | 4.5 | 5800 |
| 1732728600 | 4.41 | 0.15 | 3.52 | 4.26 | 4.41 | 4.23 | 3831 |
| 1732642200 | 4.26 | 0.08 | 1.91 | 4.22 | 4.29 | 4.22 | 5474 |
| 1732555800 | 4.18 | 0.02 | 0.48 | 4.18 | 4.21 | 4.18 | 3512 |
| 1732296600 | 4.16 | -0.03 | -0.72 | 4.19 | 4.2 | 4.12 | 1180 |
| 1732210200 | 4.19 | -0.04 | -0.95 | 4.23 | 4.23 | 4.16 | 5187 |
| 1732123800 | 4.23 | -0.11 | -2.53 | 4.3 | 4.33 | 4.23 | 5061 |
| 1732037400 | 4.34 | -0.05 | -1.14 | 4.39 | 4.39 | 4.34 | 737 |
| 1731951000 | 4.39 | -0.09 | -2.01 | 4.5 | 4.5 | 4.38 | 1110 |
| 1731691800 | 4.48 | -0.02 | -0.44 | 4.5 | 4.5 | 4.48 | 981 |
| 1731605400 | 4.5 | -0.34 | -7.02 | 4.54 | 4.54 | 4.5 | 1380 |
| 1731519000 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1731432600 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1731346200 | 4.84 | -0.12 | -2.42 | 4.9 | 4.9 | 4.84 | 1610 |
| 1731087000 | 4.96 | -0.06 | -1.20 | 5.0199999 | 5.0199999 | 4.83 | 1767 |
| 1731000600 | 5.0199999 | -0.06 | -1.18 | 5.08 | 5.08 | 4.96 | 2486 |
| 1730914200 | 5.08 | -0.06 | -1.17 | 5.14 | 5.14 | 5.0599999 | 12919 |
| 1730827800 | 5.14 | 0 | 0.00 | 5.12 | 5.14 | 5.1 | 3174 |
| 1730741400 | 5.14 | 0.02 | 0.39 | 5.12 | 5.14 | 5.1 | 2786 |
| 1730482200 | 5.12 | -0.18 | -3.40 | 5.3 | 5.3 | 5.12 | 1510 |
| 1730395800 | 5.3 | -0.12 | -2.21 | 5.42 | 5.42 | 5.2 | 3336 |
| 1730309400 | 5.42 | -0.02 | -0.37 | 5.44 | 5.44 | 5.4 | 1949 |
| 1730223000 | 5.44 | -0.06 | -1.09 | 5.5 | 5.5 | 5.44 | 1281 |
| 1730136600 | 5.5 | -0.1 | -1.79 | 5.6 | 5.6 | 5.48 | 1013 |
| 1729873800 | 5.6 | 0.1 | 1.82 | 5.48 | 5.6 | 5.48 | 796 |
| 1729787400 | 5.5 | 0.04 | 0.73 | 5.46 | 5.5 | 5.46 | 232 |
| 1729701000 | 5.46 | 0.02 | 0.37 | 5.44 | 5.46 | 5.44 | 72 |
| 1729614600 | 5.44 | -0.04 | -0.73 | 5.48 | 5.48 | 5.44 | 382 |
| 1729528200 | 5.48 | 0.06 | 1.11 | 5.44 | 5.5 | 5.42 | 831 |
| 1729269000 | 5.42 | 0.02 | 0.37 | 5.4 | 5.44 | 5.4 | 78 |
| 1729182600 | 5.4 | -0.24 | -4.26 | 5.46 | 5.48 | 5.4 | 772 |
| 1729096200 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1729009800 | 5.64 | -0.06 | -1.05 | 5.7 | 5.72 | 5.64 | 715 |
| 1728923400 | 5.7 | 0.06 | 1.06 | 5.64 | 5.76 | 5.6 | 5088 |
| 1728664200 | 5.64 | -0.02 | -0.35 | 5.64 | 5.66 | 5.6 | 1625 |
| 1728577800 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1728491400 | 5.66 | 0 | 0.00 | 5.66 | 5.72 | 5.64 | 768 |
| 1728405000 | 5.66 | -0.08 | -1.39 | 5.74 | 5.74 | 5.66 | 1354 |
| 1728318600 | 5.74 | 0.08 | 1.41 | 5.7 | 5.74 | 5.64 | 1301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
