EBOS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	26.43	26.60	25.84	26.22	26.22	-0.79%	111,395
Sep 10, 2025	26.88	27.17	26.27	26.43	26.43	-1.67%	137,018
Sep 9, 2025	27.52	27.66	26.88	26.88	26.88	-2.54%	109,492
Sep 8, 2025	27.66	28.04	27.53	27.58	27.58	-0.25%	150,642
Sep 5, 2025	28.08	28.48	27.65	27.65	27.65	-1.43%	112,151
Sep 4, 2025	28.99	28.99	27.95	28.05	28.05	-3.28%	114,413
Sep 3, 2025	29.20	29.28	28.72	29.00	28.42	-1.19%	144,323
Sep 2, 2025	30.13	30.44	29.30	29.35	28.77	-1.68%	99,508
Sep 1, 2025	29.30	30.14	29.15	29.85	29.26	1.88%	122,547
Aug 29, 2025	29.25	29.65	29.02	29.30	28.72	0.10%	208,333
Aug 28, 2025	29.99	29.99	28.01	29.27	28.69	-3.05%	283,017
Aug 27, 2025	33.45	33.45	29.83	30.19	29.59	-14.69%	284,940
Aug 26, 2025	35.75	36.03	35.37	35.39	34.69	-1.01%	97,849
Aug 25, 2025	36.11	36.43	35.75	35.75	35.04	-0.69%	93,384
Aug 22, 2025	37.26	37.32	36.00	36.00	35.28	-3.36%	158,608
Aug 21, 2025	38.23	38.23	36.50	37.25	36.51	2.34%	85,957
Aug 20, 2025	37.49	37.49	36.40	36.40	35.68	-1.03%	49,779
Aug 19, 2025	37.61	37.61	36.59	36.78	36.05	0.08%	68,680
Aug 18, 2025	37.09	37.22	36.66	36.75	36.02	-1.47%	41,367
Aug 15, 2025	37.08	37.39	36.99	37.30	36.56	0.40%	60,284
Aug 14, 2025	36.79	37.28	36.64	37.15	36.41	0.70%	63,070
Aug 13, 2025	36.97	37.09	36.69	36.89	36.16	-0.70%	45,096
Aug 12, 2025	37.27	37.50	36.92	37.15	36.41	-0.75%	68,993
Aug 11, 2025	37.75	37.88	37.41	37.43	36.69	-0.37%	55,901
Aug 8, 2025	37.80	38.18	37.53	37.57	36.82	-1.00%	51,235
Aug 7, 2025	37.44	37.95	37.40	37.95	37.20	0.98%	71,627
Aug 6, 2025	37.35	37.83	37.21	37.58	36.83	0.29%	61,603
Aug 5, 2025	36.53	37.70	36.52	37.47	36.73	2.60%	72,410
Aug 4, 2025	36.47	36.79	36.00	36.52	35.79	0.16%	46,042
Aug 1, 2025	37.05	37.24	36.41	36.46	35.74	-2.12%	56,326
Jul 31, 2025	37.17	37.52	37.10	37.25	36.51	0.27%	41,885
Jul 30, 2025	36.30	37.42	36.30	37.15	36.41	-0.30%	69,918
Jul 29, 2025	37.72	37.72	37.05	37.26	36.52	-1.22%	77,075
Jul 28, 2025	37.85	38.23	37.68	37.72	36.97	0.11%	64,525
Jul 25, 2025	37.68	37.78	37.21	37.68	36.93	0.48%	106,289
Jul 24, 2025	36.66	37.50	36.32	37.50	36.75	2.32%	72,080
Jul 23, 2025	36.59	36.70	36.09	36.65	35.92	0.16%	604,699
Jul 22, 2025	36.81	36.81	36.38	36.59	35.86	-0.54%	37,794
Jul 21, 2025	36.58	36.94	36.44	36.79	36.06	0.71%	45,470
Jul 18, 2025	36.79	36.93	36.45	36.53	35.80	-0.73%	23,624
Jul 17, 2025	37.84	37.84	36.66	36.80	36.07	1.21%	32,081
Jul 16, 2025	36.42	36.66	36.30	36.36	35.64	0.11%	303,823
Jul 15, 2025	36.39	36.70	36.14	36.32	35.60	-0.27%	62,077
Jul 14, 2025	36.40	36.42	35.80	36.42	35.70	-0.11%	51,200
Jul 11, 2025	37.00	37.09	36.21	36.46	35.74	-1.35%	45,444
Jul 10, 2025	36.60	37.01	36.58	36.96	36.23	1.79%	95,067
Jul 9, 2025	36.56	36.70	36.27	36.31	35.59	-0.79%	85,068
Jul 8, 2025	36.59	36.87	36.35	36.60	35.87	-0.14%	63,046
Jul 7, 2025	36.49	36.65	36.32	36.65	35.92	0.11%	36,974
Jul 4, 2025	36.32	36.71	36.15	36.61	35.88	0.52%	89,132