Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.433	0.436	0.425	0.436	0.436	2,868
2026-07-29	0.421	0.433	0.421	0.425	0.425	13,649
2026-07-28	0.439	0.441	0.420	0.424	0.424	15,845
2026-07-27	0.445	0.445	0.436	0.437	0.437	11,613
2026-07-24	0.443	0.447	0.440	0.443	0.443	5,727
2026-07-23	0.456	0.456	0.444	0.447	0.447	29,842
2026-07-22	0.448	0.458	0.444	0.458	0.458	59,470
2026-07-21	0.440	0.444	0.438	0.443	0.443	1,208
2026-07-20	0.443	0.445	0.433	0.442	0.442	5,309
2026-07-17	0.432	0.446	0.425	0.444	0.444	19,365
2026-07-16	0.439	0.439	0.428	0.433	0.433	10,059
2026-07-15	0.448	0.448	0.437	0.437	0.437	5,917
2026-07-14	0.470	0.470	0.438	0.443	0.443	59,660
2026-07-13	0.468	0.488	0.462	0.488	0.488	74,819
2026-07-10	0.474	0.474	0.462	0.463	0.463	185,016
2026-07-09	0.480	0.480	0.471	0.471	0.471	74
2026-07-08	0.472	0.481	0.467	0.471	0.471	6,145
2026-07-07	0.469	0.471	0.462	0.467	0.467	31,165
2026-07-06	0.467	0.467	0.460	0.461	0.461	14,219
2026-07-03	0.462	0.469	0.460	0.466	0.466	3,965
2026-07-02	0.449	0.454	0.442	0.449	0.449	4,978
2026-07-01	0.456	0.456	0.444	0.448	0.448	1,520
2026-06-30	0.454	0.462	0.451	0.457	0.457	296,316
2026-06-29	0.464	0.483	0.449	0.449	0.449	6,548
2026-06-26	0.458	0.458	0.452	0.455	0.455	3,376
2026-06-25	0.459	0.465	0.450	0.462	0.462	5,974
2026-06-24	0.459	0.464	0.447	0.456	0.456	11,019
2026-06-23	0.470	0.474	0.463	0.473	0.473	20,469
2026-06-22	0.480	0.480	0.469	0.470	0.470	1,969
2026-06-19	0.472	0.475	0.471	0.475	0.475	40,858
2026-06-18	0.480	0.482	0.470	0.472	0.472	4,989
2026-06-17	0.474	0.474	0.468	0.474	0.474	367
2026-06-16	0.472	0.484	0.465	0.468	0.468	26,066
2026-06-15	0.471	0.482	0.468	0.474	0.474	17,578
2026-06-12	0.458	0.468	0.455	0.468	0.468	31,627
2026-06-11	0.435	0.451	0.435	0.447	0.447	29,744
2026-06-10	0.447	0.463	0.427	0.439	0.439	27,633
2026-06-09	0.457	0.457	0.442	0.442	0.442	111,950
2026-06-08	0.471	0.477	0.449	0.451	0.451	16,555
2026-06-05	0.487	0.493	0.472	0.474	0.474	7,498
2026-06-04	0.480	0.490	0.476	0.480	0.480	4,215
2026-06-03	0.490	0.495	0.478	0.482	0.482	226,132
2026-06-02	0.490	0.500	0.489	0.490	0.490	598,752
2026-06-01	0.498	0.498	0.479	0.485	0.485	6,526
2026-05-29	0.490	0.504	0.477	0.496	0.496	12,793
2026-05-28	0.485	0.493	0.478	0.487	0.487	12,727
2026-05-27	0.506	0.516	0.478	0.482	0.482	103,632
2026-05-26	0.484	0.534	0.478	0.518	0.518	247,770
2026-05-22	0.423	0.431	0.415	0.421	0.421	4,739
2026-05-21	0.420	0.424	0.416	0.419	0.419	8,883
2026-05-20	0.418	0.420	0.414	0.418	0.418	13,115
2026-05-19	0.431	0.431	0.409	0.414	0.414	21,697
2026-05-18	0.437	0.444	0.433	0.433	0.433	2,523
2026-05-15	0.440	0.448	0.440	0.443	0.443	2,718
2026-05-14	0.448	0.448	0.435	0.446	0.446	6,172
2026-05-13	0.452	0.460	0.439	0.440	0.440	10,243
2026-05-12	0.463	0.464	0.449	0.449	0.449	70,220
2026-05-11	0.465	0.468	0.460	0.464	0.464	15,977
2026-05-08	0.470	0.478	0.465	0.465	0.465	14,777
2026-05-07	0.475	0.485	0.468	0.471	0.471	67,087

← NewerPage 2 of 5 · 252 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.