Ebusco Holding N.V. (AMS:EBUS)
Netherlands · Delayed Price · Currency is EUR 0.4864
-0.0058 (-1.18%)
Oct 29, 2025, 3:40 PM CET
Ebusco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.85% | 212,518 |
| Oct 28, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.97% | 348,669 |
| Oct 27, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 4.14% | 1,273,516 |
| Oct 24, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.75% | 1,062,837 |
| Oct 23, 2025 | 0.49 | 0.50 | 0.45 | 0.47 | 0.47 | -3.28% | 1,187,535 |
| Oct 22, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.78% | 368,801 |
| Oct 21, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.73% | 336,888 |
| Oct 20, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 3.71% | 766,136 |
| Oct 17, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -4.00% | 1,172,146 |
| Oct 16, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | -4.40% | 1,908,050 |
| Oct 15, 2025 | 0.51 | 0.55 | 0.50 | 0.52 | 0.52 | 9.51% | 3,969,976 |
| Oct 14, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 0.51% | 666,191 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -1.61% | 669,621 |
| Oct 10, 2025 | 0.52 | 0.53 | 0.47 | 0.48 | 0.48 | -5.29% | 1,657,896 |
| Oct 9, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 6.74% | 2,100,915 |
| Oct 8, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 3.33% | 632,180 |
| Oct 7, 2025 | 0.46 | 0.48 | 0.44 | 0.46 | 0.46 | 3.91% | 984,302 |
| Oct 6, 2025 | 0.46 | 0.48 | 0.44 | 0.45 | 0.45 | -0.45% | 1,447,520 |
| Oct 3, 2025 | 0.51 | 0.54 | 0.43 | 0.45 | 0.45 | -9.70% | 4,995,351 |
| Oct 2, 2025 | 0.42 | 0.50 | 0.42 | 0.50 | 0.50 | 20.15% | 3,828,742 |
| Oct 1, 2025 | 0.38 | 0.42 | 0.37 | 0.41 | 0.41 | 8.42% | 1,551,019 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.96% | 558,938 |
| Sep 29, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 5.32% | 708,045 |
| 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 |