Obrascon Huarte Lain SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.328	0.464	0.328	0.328	0.328	0
2026-10-22	0.340	0.464	0.327	0.327	0.327	0
2026-10-21	0.340	0.464	0.340	0.340	0.340	0
2026-10-20	0.344	0.464	0.344	0.344	0.344	0
2026-10-19	0.333	0.464	0.328	0.328	0.328	0
2026-10-16	0.336	0.464	0.336	0.336	0.336	0
2026-10-15	0.345	0.345	0.324	0.334	0.334	41,486
2026-10-14	0.350	0.355	0.349	0.350	0.350	12,392
2026-10-13	0.350	0.357	0.348	0.348	0.348	4,490
2026-10-12	0.357	0.357	0.349	0.351	0.351	3,223
2026-10-09	0.359	0.359	0.350	0.353	0.353	306,601
2026-10-08	0.354	0.358	0.352	0.357	0.357	7,635
2026-10-07	0.363	0.366	0.359	0.359	0.359	9,669
2026-10-06	0.363	0.365	0.360	0.365	0.365	22,744
2026-10-05	0.356	0.365	0.350	0.361	0.361	40,080
2026-10-02	0.349	0.355	0.347	0.351	0.351	3,375
2026-10-01	0.351	0.357	0.348	0.353	0.353	25,942
2026-09-30	0.364	0.366	0.355	0.356	0.356	8,664
2026-09-29	0.357	0.362	0.357	0.361	0.361	7,124
2026-09-28	0.367	0.367	0.355	0.359	0.359	2,282
2026-09-25	0.366	0.366	0.360	0.365	0.365	6,602
2026-09-24	0.364	0.372	0.362	0.367	0.367	16,985
2026-09-23	0.362	0.365	0.355	0.365	0.365	3,234
2026-09-22	0.359	0.362	0.356	0.359	0.359	57,572
2026-09-21	0.355	0.355	0.349	0.355	0.355	12,681
2026-09-18	0.369	0.371	0.361	0.363	0.363	7,249
2026-09-17	0.365	0.370	0.360	0.370	0.370	32,075
2026-09-16	0.357	0.365	0.356	0.365	0.365	139,372
2026-09-15	0.350	0.356	0.343	0.351	0.351	37,494
2026-09-14	0.357	0.357	0.346	0.347	0.347	28,595
2026-09-11	0.359	0.365	0.357	0.362	0.362	40,589
2026-09-10	0.370	0.370	0.362	0.365	0.365	27,363
2026-09-09	0.370	0.371	0.367	0.367	0.367	21,745
2026-09-08	0.368	0.373	0.368	0.370	0.370	13,467
2026-09-07	0.376	0.380	0.357	0.364	0.364	23,586
2026-09-04	0.383	0.387	0.372	0.374	0.374	7,504
2026-09-03	0.380	0.385	0.380	0.382	0.382	18,573
2026-09-02	0.386	0.388	0.378	0.382	0.382	128,576
2026-09-01	0.387	0.392	0.383	0.385	0.385	52,183
2026-08-28	0.408	0.414	0.407	0.413	0.413	4,909
2026-08-27	0.406	0.408	0.404	0.407	0.407	36,219
2026-08-26	0.411	0.411	0.405	0.405	0.405	21,899
2026-08-25	0.418	0.428	0.411	0.413	0.413	25,808
2026-08-24	0.412	0.418	0.412	0.417	0.417	5,127
2026-08-21	0.410	0.416	0.410	0.412	0.412	2,214
2026-08-20	0.410	0.421	0.410	0.413	0.413	68,415
2026-08-19	0.420	0.420	0.412	0.413	0.413	9,913
2026-08-18	0.430	0.442	0.417	0.419	0.419	24,164
2026-08-17	0.432	0.438	0.427	0.432	0.432	9,551
2026-08-14	0.430	0.430	0.425	0.429	0.429	63,171
2026-08-13	0.449	0.454	0.425	0.436	0.436	35,408
2026-08-12	0.446	0.447	0.434	0.442	0.442	10,633
2026-08-11	0.445	0.447	0.439	0.442	0.442	9,639
2026-08-10	0.433	0.445	0.432	0.440	0.440	4,159
2026-08-07	0.434	0.435	0.430	0.433	0.433	116,326
2026-08-06	0.433	0.437	0.433	0.433	0.433	11,531
2026-08-05	0.440	0.446	0.435	0.439	0.439	4,637
2026-08-04	0.434	0.443	0.430	0.435	0.435	691,563
2026-08-03	0.438	0.438	0.428	0.433	0.433	462,103
2026-07-31	0.438	0.444	0.431	0.434	0.434	8,660

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.