EBOS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	18.50	19.04	18.45	18.63	18.63	1.80%	171,205
Mar 13, 2026	18.28	18.60	18.10	18.30	18.30	0.11%	125,080
Mar 12, 2026	18.42	18.68	18.26	18.28	18.28	-2.35%	207,237
Mar 11, 2026	18.82	19.11	18.67	18.72	18.72	-1.68%	128,868
Mar 10, 2026	19.10	19.24	18.82	19.04	19.04	1.17%	163,458
Mar 9, 2026	19.10	19.10	18.60	18.82	18.82	-1.88%	218,267
Mar 6, 2026	19.23	19.45	19.10	19.18	19.18	-0.88%	104,237
Mar 5, 2026	19.74	19.74	19.27	19.35	19.35	-2.27%	114,453
Mar 4, 2026	20.08	20.12	19.62	19.80	19.30	-0.10%	352,237
Mar 3, 2026	19.91	20.06	19.67	19.82	19.32	-	126,566
Mar 2, 2026	19.79	19.99	19.46	19.82	19.32	-1.00%	68,891
Feb 27, 2026	20.41	20.67	20.02	20.02	19.52	-0.30%	112,580
Feb 26, 2026	20.85	20.99	20.05	20.08	19.57	0.35%	116,080
Feb 25, 2026	21.00	21.32	19.88	20.01	19.51	-0.45%	170,803
Feb 24, 2026	20.58	20.67	20.00	20.10	19.59	-3.13%	65,396
Feb 23, 2026	20.55	20.90	20.55	20.75	20.23	0.73%	79,391
Feb 20, 2026	21.16	21.33	20.20	20.60	20.08	-4.63%	114,740
Feb 19, 2026	20.74	21.66	20.74	21.60	21.06	3.50%	83,488
Feb 18, 2026	20.42	20.99	20.42	20.87	20.34	2.71%	63,124
Feb 17, 2026	20.31	20.41	20.07	20.32	19.81	-0.15%	80,227
Feb 16, 2026	20.30	20.67	20.26	20.35	19.84	0.25%	78,874
Feb 13, 2026	21.09	21.09	20.26	20.30	19.79	-3.75%	67,336
Feb 12, 2026	21.11	21.33	20.80	21.09	20.56	-1.49%	72,869
Feb 11, 2026	21.85	22.18	21.15	21.41	20.87	-2.55%	98,506
Feb 10, 2026	22.38	22.38	21.90	21.97	21.42	0.32%	59,959
Feb 9, 2026	21.50	22.05	21.50	21.90	21.35	2.29%	73,997
Feb 6, 2026	21.79	22.08	21.35	21.41	20.87	-3.34%	86,685
Feb 5, 2026	21.95	22.38	21.82	22.15	21.59	1.51%	83,727
Feb 4, 2026	21.81	22.09	21.61	21.82	21.27	-0.14%	114,831
Feb 3, 2026	23.08	23.08	21.74	21.85	21.30	-2.50%	130,944
Feb 2, 2026	21.85	22.43	21.85	22.41	21.85	1.40%	60,096
Jan 30, 2026	22.55	22.55	21.87	22.10	21.54	1.84%	89,688
Jan 29, 2026	22.00	22.25	21.63	21.70	21.15	-1.99%	238,141
Jan 28, 2026	22.89	23.05	22.03	22.14	21.58	-3.36%	122,177
Jan 27, 2026	23.00	23.26	22.72	22.91	22.33	0.31%	175,127
Jan 23, 2026	22.75	23.09	22.75	22.84	22.26	0.57%	167,231
Jan 22, 2026	22.42	22.91	22.42	22.71	22.14	0.75%	233,568
Jan 21, 2026	22.87	22.87	22.49	22.54	21.97	-0.22%	61,686
Jan 20, 2026	22.40	22.74	22.36	22.59	22.02	-0.70%	95,308
Jan 19, 2026	22.70	22.75	22.30	22.75	22.18	0.22%	102,175
Jan 16, 2026	22.50	22.88	22.45	22.70	22.13	0.58%	107,906
Jan 15, 2026	22.51	22.70	22.28	22.57	22.00	0.13%	83,844
Jan 14, 2026	23.00	23.00	22.54	22.54	21.97	-0.62%	375,981
Jan 13, 2026	23.50	23.63	22.68	22.68	22.11	-3.49%	160,619
Jan 12, 2026	23.44	23.74	23.42	23.50	22.91	0.26%	62,786
Jan 9, 2026	23.60	23.73	23.39	23.44	22.85	-0.17%	71,826
Jan 8, 2026	23.43	23.85	23.43	23.48	22.89	-0.63%	51,684
Jan 7, 2026	23.59	24.09	23.59	23.63	23.03	0.17%	94,403
Jan 6, 2026	23.70	23.88	23.52	23.59	23.00	-0.21%	101,633
Jan 5, 2026	23.50	23.88	23.20	23.64	23.04	0.60%	101,575