Obiz (ALBIZ)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -3.44827586207 | 5.8 | 5.8 | 5.58 | 3717 | 5.66988325 | DE |
| 4 | 0.58 | 11.5537848606 | 5.02 | 5.8 | 4.87 | 4157 | 5.38115506 | DE |
| 12 | 0.9 | 19.1489361702 | 4.7 | 5.8 | 4.6 | 2995 | 5.18993025 | DE |
| 26 | -0.22 | -3.78006872852 | 5.82 | 5.98 | 4.12 | 2396 | 5.07982228 | DE |
| 52 | -0.88 | -13.5802469136 | 6.48 | 7.1 | 4.12 | 2441 | 5.6379319 | DE |
| 156 | -0.49 | -8.04597701149 | 6.09 | 8 | 4.12 | 2327 | 6.14681735 | DE |
| 260 | -1.9 | -25.3333333333 | 7.5 | 8 | 4.12 | 2762 | 6.29452692 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 5.6 | 0 | 0.00 | 5.6 | 5.62 | 5.58 | 1033 |
| 1741282200 | 5.6 | 0 | 0.00 | 5.6 | 5.64 | 5.58 | 2704 |
| 1741195800 | 5.6 | -0.08 | -1.41 | 5.68 | 5.7 | 5.6 | 5018 |
| 1741109400 | 5.68 | -0.06 | -1.05 | 5.74 | 5.76 | 5.68 | 3703 |
| 1741023000 | 5.74 | 0 | 0.00 | 5.8 | 5.8 | 5.72 | 1956 |
| 1740763800 | 5.74 | -0.06 | -1.03 | 5.8 | 5.8 | 5.74 | 5206 |
| 1740677400 | 5.8 | 0.1 | 1.75 | 5.7 | 5.8 | 5.7 | 3517 |
| 1740591000 | 5.7 | 0.24 | 4.40 | 5.54 | 5.8 | 5.5199999 | 18106 |
| 1740504600 | 5.46 | 0.18 | 3.41 | 5.28 | 5.5 | 5.28 | 5653 |
| 1740418200 | 5.28 | 0.18 | 3.53 | 5.1 | 5.28 | 5.1 | 6735 |
| 1740159000 | 5.1 | 0.14 | 2.82 | 4.96 | 5.1 | 4.96 | 3301 |
| 1740072600 | 4.96 | 0.01 | 0.20 | 4.96 | 4.96 | 4.95 | 1253 |
| 1739986200 | 4.95 | -0.01 | -0.20 | 4.96 | 4.96 | 4.93 | 786 |
| 1739899800 | 4.96 | 0 | 0.00 | 4.98 | 4.98 | 4.88 | 3423 |
| 1739813400 | 4.96 | 0.02 | 0.40 | 4.94 | 4.99 | 4.91 | 1822 |
| 1739554200 | 4.94 | -0.01 | -0.20 | 4.95 | 4.96 | 4.93 | 3030 |
| 1739467800 | 4.95 | 0.01 | 0.20 | 4.95 | 5.0599999 | 4.91 | 7458 |
| 1739381400 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1739295000 | 4.94 | -0.06 | -1.20 | 5.0199999 | 5.0199999 | 4.9 | 2285 |
| 1739208600 | 5 | 0.02 | 0.40 | 4.95 | 5 | 4.91 | 4957 |
| 1738949400 | 4.98 | -0.04 | -0.80 | 5.0199999 | 5.04 | 4.98 | 1314 |
| 1738863000 | 5.0199999 | 0.04 | 0.80 | 4.98 | 5.0199999 | 4.98 | 1656 |
| 1738776600 | 4.98 | -0.06 | -1.19 | 5.04 | 5.04 | 4.98 | 305 |
| 1738690200 | 5.04 | 0.04 | 0.80 | 5 | 5.08 | 4.96 | 1937 |
| 1738603800 | 5 | -0.2 | -3.85 | 5.2 | 5.2 | 5 | 2249 |
| 1738344600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5 | 3437 |
| 1738258200 | 5.2 | 0.1 | 1.96 | 5.1 | 5.38 | 4.9 | 25436 |
| 1738171800 | 5.1 | 0.2 | 4.08 | 5 | 5.22 | 5 | 3676 |
| 1738085400 | 4.9 | 0 | 0.00 | 4.9 | 5.24 | 4.84 | 4205 |
| 1737999000 | 4.9 | 0.03 | 0.62 | 4.9 | 4.95 | 4.9 | 4224 |
| 1737739800 | 4.87 | 0.02 | 0.41 | 4.85 | 4.88 | 4.8099999 | 759 |
| 1737653400 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.84 | 96 |
| 1737567000 | 4.85 | -0.05 | -1.02 | 4.87 | 4.87 | 4.85 | 425 |
| 1737480600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737394200 | 4.9 | 0.03 | 0.62 | 4.9 | 4.92 | 4.87 | 5552 |
| 1737135000 | 4.87 | 0.01 | 0.21 | 4.86 | 4.87 | 4.8 | 802 |
| 1737048600 | 4.86 | -0.04 | -0.82 | 4.9 | 4.9 | 4.86 | 1416 |
| 1736962200 | 4.9 | 0.01 | 0.20 | 4.9 | 4.92 | 4.8 | 2257 |
| 1736875800 | 4.89 | -0.01 | -0.20 | 4.94 | 4.94 | 4.89 | 344 |
| 1736789400 | 4.9 | 0 | 0.00 | 4.9 | 4.95 | 4.9 | 1582 |
| 1736530200 | 4.9 | 0.02 | 0.41 | 4.88 | 4.9 | 4.83 | 243 |
| 1736443800 | 4.88 | -0.06 | -1.21 | 4.94 | 4.94 | 4.88 | 507 |
| 1736357400 | 4.94 | 0.11 | 2.28 | 4.83 | 4.94 | 4.83 | 3206 |
| 1736271000 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 178 |
| 1736184600 | 4.83 | 0.01 | 0.21 | 4.82 | 4.9 | 4.82 | 1057 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
