Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.429	0.433	0.422	0.426	0.426	424,666
2025-11-10	0.410	0.422	0.405	0.417	0.417	64,883
2025-11-07	0.410	0.422	0.397	0.409	0.409	291,900
2025-11-06	0.425	0.425	0.408	0.411	0.411	47,843
2025-11-05	0.441	0.441	0.409	0.423	0.423	55,433
2025-11-04	0.454	0.461	0.435	0.437	0.437	77,512
2025-11-03	0.458	0.463	0.456	0.456	0.456	2,931
2025-10-31	0.454	0.469	0.454	0.458	0.458	27,681
2025-10-30	0.454	0.458	0.452	0.458	0.458	110,741
2025-10-29	0.462	0.464	0.455	0.456	0.456	53,370
2025-10-28	0.464	0.467	0.446	0.462	0.462	15,421
2025-10-27	0.443	0.463	0.443	0.457	0.457	309,487
2025-10-24	0.442	0.447	0.435	0.439	0.439	5,271
2025-10-23	0.445	0.448	0.434	0.444	0.444	10,810
2025-10-22	0.467	0.468	0.430	0.439	0.439	26,411
2025-10-21	0.479	0.479	0.468	0.469	0.469	618
2025-10-20	0.476	0.480	0.467	0.476	0.476	35,374
2025-10-17	0.475	0.480	0.467	0.476	0.476	216,139
2025-10-16	0.470	0.478	0.461	0.478	0.478	93,814
2025-10-15	0.484	0.493	0.469	0.469	0.469	28,772
2025-10-14	0.475	0.479	0.461	0.479	0.479	24,731
2025-10-13	0.475	0.487	0.469	0.472	0.472	42,841
2025-10-10	0.481	0.486	0.469	0.471	0.471	369,874
2025-10-09	0.473	0.489	0.472	0.483	0.483	196,495
2025-10-08	0.464	0.470	0.460	0.469	0.469	705,869
2025-10-07	0.468	0.471	0.459	0.464	0.464	234,390
2025-10-06	0.459	0.464	0.451	0.463	0.463	490,085
2025-10-03	0.463	0.470	0.457	0.460	0.460	18,507
2025-10-02	0.459	0.463	0.446	0.458	0.458	30,549
2025-10-01	0.445	0.459	0.442	0.456	0.456	118,022
2025-09-30	0.439	0.444	0.427	0.441	0.441	51,194
2025-09-29	0.438	0.442	0.430	0.433	0.433	53,436
2025-09-26	0.438	0.442	0.429	0.430	0.430	37,977
2025-09-25	0.437	0.444	0.427	0.431	0.431	24,973
2025-09-24	0.462	0.462	0.435	0.435	0.435	46,765
2025-09-23	0.464	0.470	0.457	0.457	0.457	27,352
2025-09-22	0.464	0.468	0.452	0.460	0.460	14,082
2025-09-19	0.450	0.463	0.449	0.456	0.456	42,798
2025-09-18	0.450	0.462	0.436	0.452	0.452	61,104
2025-09-17	0.441	0.449	0.433	0.438	0.438	29,527
2025-09-16	0.430	0.461	0.429	0.438	0.438	54,529
2025-09-15	0.413	0.429	0.411	0.427	0.427	26,963
2025-09-12	0.396	0.411	0.394	0.411	0.411	75,116
2025-09-11	0.400	0.407	0.394	0.396	0.396	109,783
2025-09-10	0.397	0.411	0.394	0.411	0.411	44,362
2025-09-09	0.398	0.398	0.394	0.395	0.395	120,338
2025-09-08	0.410	0.410	0.399	0.399	0.399	28,218
2025-09-05	0.395	0.412	0.385	0.399	0.399	78,225
2025-09-04	0.391	0.391	0.389	0.390	0.390	152,065
2025-09-03	0.391	0.391	0.382	0.389	0.389	1,903
2025-09-02	0.397	0.397	0.388	0.392	0.392	100,573
2025-09-01	0.405	0.412	0.393	0.397	0.397	6,889
2025-08-29	0.419	0.420	0.404	0.404	0.404	10,283
2025-08-28	0.409	0.414	0.401	0.412	0.412	9,190
2025-08-27	0.403	0.404	0.395	0.400	0.400	2,877
2025-08-26	0.411	0.412	0.403	0.405	0.405	3,840
2025-08-22	0.391	0.415	0.379	0.412	0.412	92,531
2025-08-21	0.386	0.388	0.374	0.388	0.388	17,555
2025-08-20	0.392	0.392	0.380	0.381	0.381	33,025
2025-08-19	0.403	0.407	0.390	0.395	0.395	6,802

← NewerPage 5 of 21 · 1,254 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.