Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.351	0.353	0.346	0.352	0.352	7,967
2026-02-05	0.361	0.361	0.346	0.350	0.350	25,662
2026-02-04	0.360	0.368	0.354	0.360	0.360	21,152
2026-02-03	0.361	0.361	0.355	0.358	0.358	29,490
2026-02-02	0.355	0.362	0.350	0.359	0.359	7,751
2026-01-30	0.353	0.366	0.347	0.360	0.360	2,835
2026-01-29	0.357	0.365	0.355	0.359	0.359	3,712
2026-01-28	0.369	0.370	0.357	0.359	0.359	26,364
2026-01-27	0.355	0.368	0.354	0.368	0.368	7,206
2026-01-26	0.353	0.356	0.346	0.355	0.355	21,755
2026-01-23	0.357	0.365	0.352	0.355	0.355	46,441
2026-01-22	0.357	0.360	0.349	0.358	0.358	63,197
2026-01-21	0.351	0.354	0.347	0.350	0.350	32,829
2026-01-20	0.360	0.365	0.353	0.354	0.354	16,595
2026-01-19	0.362	0.363	0.355	0.363	0.363	9,883
2026-01-16	0.366	0.370	0.357	0.365	0.365	4,389
2026-01-15	0.375	0.378	0.367	0.368	0.368	33,809
2026-01-14	0.370	0.372	0.363	0.370	0.370	6,977
2026-01-13	0.368	0.368	0.359	0.363	0.363	30,507
2026-01-12	0.370	0.370	0.363	0.364	0.364	110,886
2026-01-09	0.370	0.377	0.365	0.370	0.370	18,728
2026-01-08	0.381	0.385	0.369	0.370	0.370	16,598
2026-01-07	0.376	0.383	0.368	0.376	0.376	99,269
2026-01-06	0.370	0.378	0.363	0.371	0.371	36,228
2026-01-05	0.375	0.383	0.358	0.371	0.371	28,149
2026-01-02	0.365	0.376	0.359	0.368	0.368	38,345
2025-12-31	0.360	0.368	0.347	0.357	0.357	8,663
2025-12-30	0.348	0.359	0.347	0.356	0.356	39,446
2025-12-29	0.346	0.351	0.345	0.348	0.348	15,715
2025-12-24	0.349	0.350	0.343	0.350	0.350	459
2025-12-23	0.353	0.353	0.342	0.351	0.351	6,655
2025-12-22	0.346	0.354	0.341	0.354	0.354	13,875
2025-12-19	0.343	0.350	0.342	0.346	0.346	12,517
2025-12-18	0.342	0.344	0.336	0.342	0.342	18,644
2025-12-17	0.355	0.361	0.340	0.344	0.344	8,011
2025-12-16	0.358	0.360	0.345	0.352	0.352	8,369
2025-12-15	0.363	0.367	0.350	0.358	0.358	6,815
2025-12-12	0.358	0.367	0.358	0.363	0.363	3,556
2025-12-11	0.366	0.366	0.359	0.359	0.359	38,987
2025-12-10	0.375	0.380	0.365	0.366	0.366	1,777
2025-12-09	0.366	0.374	0.366	0.371	0.371	4,901
2025-12-08	0.375	0.375	0.362	0.368	0.368	57,056
2025-12-05	0.385	0.386	0.369	0.372	0.372	129,566
2025-12-04	0.362	0.377	0.362	0.369	0.369	24,597
2025-12-03	0.375	0.382	0.355	0.365	0.365	89,817
2025-12-02	0.354	0.376	0.354	0.373	0.373	91,498
2025-12-01	0.380	0.380	0.349	0.355	0.355	349,594
2025-11-28	0.410	0.410	0.378	0.388	0.388	141,630
2025-11-27	0.427	0.433	0.419	0.426	0.426	1,212
2025-11-26	0.423	0.428	0.414	0.428	0.428	67,132
2025-11-25	0.422	0.431	0.412	0.419	0.419	9,390
2025-11-24	0.402	0.423	0.397	0.422	0.422	19,299
2025-11-21	0.412	0.413	0.403	0.406	0.406	31,606
2025-11-20	0.410	0.420	0.410	0.416	0.416	24,334
2025-11-19	0.408	0.408	0.403	0.407	0.407	55,005
2025-11-18	0.409	0.409	0.399	0.405	0.405	3,474
2025-11-17	0.423	0.423	0.419	0.423	0.423	1,834
2025-11-14	0.421	0.422	0.412	0.422	0.422	32,034
2025-11-13	0.429	0.438	0.424	0.426	0.426	301,869
2025-11-12	0.428	0.429	0.426	0.428	0.428	1,365

← NewerPage 4 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.