Ebusco Holding N.V. (AMS:EBUS)
Netherlands · Delayed Price · Currency is EUR 0.3740
+0.0166 (4.64%)
Sep 29, 2025, 1:43 PM CET
Ebusco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 0.11% | 627,294 |
| Sep 25, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.41% | 427,656 |
| Sep 24, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 3.33% | 1,178,840 |
| Sep 23, 2025 | 0.36 | 0.39 | 0.35 | 0.35 | 0.35 | 1.14% | 2,726,288 |
| Sep 22, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | 7.69% | 1,880,428 |
| Sep 19, 2025 | 0.30 | 0.35 | 0.30 | 0.33 | 0.33 | 8.12% | 2,351,350 |
| Sep 18, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 0.07% | 352,912 |
| Sep 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.81% | 594,646 |
| Sep 16, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.47% | 447,659 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.26% | 449,240 |
| Sep 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 393,939 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.04% | 470,831 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.10% | 630,881 |
| Sep 9, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.41% | 609,194 |
| Sep 8, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 4.59% | 781,587 |
| Sep 5, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 486,421 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.21% | 861,519 |
| Sep 3, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 559,176 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.21% | 700,050 |
| Sep 1, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -5.14% | 1,650,533 |
| Aug 29, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.56% | 941,066 |
| Aug 28, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -0.25% | 689,537 |
| Aug 27, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -4.24% | 1,842,677 |
| Aug 26, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -7.51% | 2,141,473 |
| Aug 25, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | -0.11% | 1,183,152 |
| Aug 22, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | 0.33% | 1,682,884 |
| Aug 21, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -1.58% | 941,047 |
| Aug 20, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -5.02% | 1,375,647 |
| Aug 19, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | - | 1,987,741 |
| Aug 18, 2025 | 0.39 | 0.45 | 0.38 | 0.39 | 0.39 | -0.57% | 2,815,790 |
| Aug 15, 2025 | 0.36 | 0.40 | 0.35 | 0.39 | 0.39 | 10.70% | 2,338,314 |
| Aug 14, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 3.96% | 722,205 |
| Aug 13, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.68% | 697,656 |
| Aug 12, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -3.38% | 814,058 |
| Aug 11, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.65% | 658,612 |
| Aug 8, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -0.52% | 676,559 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.13% | 813,568 |
| Aug 6, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | 2.48% | 1,470,270 |
| Aug 5, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -0.17% | 723,987 |
| Aug 4, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 2.72% | 971,913 |
| Aug 1, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.77% | 508,134 |
| Jul 31, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.38% | 854,996 |
| Jul 30, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -4.91% | 1,024,132 |
| Jul 29, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.26% | 576,490 |
| Jul 28, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -0.78% | 700,378 |
| Jul 25, 2025 | 0.35 | 0.39 | 0.35 | 0.36 | 0.36 | 3.00% | 1,360,121 |
| Jul 24, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 0.58% | 877,271 |
| Jul 23, 2025 | 0.34 | 0.36 | 0.32 | 0.34 | 0.34 | 3.05% | 1,411,127 |
| Jul 22, 2025 | 0.38 | 0.39 | 0.33 | 0.33 | 0.33 | -12.28% | 1,940,973 |
| Jul 21, 2025 | 0.40 | 0.41 | 0.37 | 0.38 | 0.38 | -7.48% | 1,999,472 |