Ebro Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	18.80	19.18	18.70	19.18	-	-0.21%	45,190
Feb 25, 2026	19.48	19.48	19.12	19.22	19.22	-0.93%	39,651
Feb 24, 2026	19.50	19.54	19.34	19.40	19.40	-0.51%	29,789
Feb 23, 2026	19.34	19.50	19.18	19.50	19.50	1.04%	27,888
Feb 20, 2026	19.10	19.40	19.00	19.30	19.30	1.37%	30,586
Feb 19, 2026	19.10	19.36	18.94	19.04	19.04	-1.86%	44,155
Feb 18, 2026	19.10	19.50	19.10	19.40	19.40	-0.21%	38,373
Feb 17, 2026	19.32	19.64	19.30	19.44	19.44	0.31%	40,244
Feb 16, 2026	19.38	19.48	19.26	19.38	19.38	-0.10%	108,813
Feb 13, 2026	19.30	19.40	19.20	19.40	19.40	1.04%	109,397
Feb 12, 2026	19.24	19.34	18.98	19.20	19.20	0.10%	62,786
Feb 11, 2026	18.78	19.30	18.78	19.18	19.18	0.63%	56,297
Feb 10, 2026	18.52	19.08	18.50	19.06	19.06	2.36%	75,834
Feb 9, 2026	18.68	18.70	18.50	18.62	18.62	-0.21%	31,496
Feb 6, 2026	18.60	18.68	18.50	18.66	18.66	0.21%	41,175
Feb 5, 2026	18.68	18.68	18.44	18.62	18.62	-	20,942
Feb 4, 2026	18.50	18.74	18.08	18.62	18.62	1.09%	41,562
Feb 3, 2026	18.48	18.52	18.40	18.42	18.42	-0.43%	25,495
Feb 2, 2026	18.40	18.54	18.30	18.50	18.50	0.76%	39,821
Jan 30, 2026	18.34	18.38	18.10	18.36	18.36	0.22%	47,539
Jan 29, 2026	18.32	18.46	18.20	18.32	18.32	0.11%	29,407
Jan 28, 2026	18.38	18.42	18.16	18.30	18.30	0.11%	52,472
Jan 27, 2026	18.32	18.40	18.16	18.28	18.28	-0.11%	22,088
Jan 26, 2026	18.20	18.44	18.12	18.30	18.30	-	33,143
Jan 23, 2026	18.12	18.30	18.12	18.30	18.30	0.77%	24,118
Jan 22, 2026	18.20	18.30	18.04	18.16	18.16	0.55%	30,713
Jan 21, 2026	18.00	18.20	18.00	18.06	18.06	-0.33%	42,319
Jan 20, 2026	18.30	18.44	18.00	18.12	18.12	-1.74%	60,215
Jan 19, 2026	18.32	18.44	18.22	18.44	18.44	0.22%	23,320
Jan 16, 2026	18.28	18.44	18.20	18.40	18.40	0.55%	27,143
Jan 15, 2026	18.40	18.42	18.24	18.30	18.30	-0.44%	30,071
Jan 14, 2026	18.36	18.42	18.16	18.38	18.38	0.55%	15,223
Jan 13, 2026	18.36	18.40	18.18	18.28	18.28	-0.65%	22,359
Jan 12, 2026	18.28	18.46	18.26	18.40	18.40	0.66%	27,439
Jan 9, 2026	18.48	18.52	18.26	18.28	18.28	-0.98%	32,087
Jan 8, 2026	18.56	18.72	18.36	18.46	18.46	-1.07%	27,103
Jan 7, 2026	18.48	18.70	18.34	18.66	18.66	0.86%	21,403
Jan 6, 2026	18.60	18.64	18.32	18.50	18.50	-0.32%	18,195
Jan 5, 2026	18.46	18.56	18.38	18.56	18.56	0.54%	19,225
Jan 2, 2026	18.46	18.58	18.34	18.46	18.46	0.22%	25,077
Dec 31, 2025	18.40	18.54	18.34	18.42	18.42	-0.43%	9,758
Dec 30, 2025	18.46	18.56	18.32	18.50	18.50	0.22%	24,906
Dec 29, 2025	18.38	18.56	18.32	18.46	18.46	0.44%	35,490
Dec 24, 2025	18.32	18.48	18.32	18.38	18.38	-	9,596
Dec 23, 2025	18.54	18.58	18.34	18.38	18.38	-0.86%	30,393
Dec 22, 2025	18.46	18.54	18.34	18.54	18.54	0.32%	30,079
Dec 19, 2025	18.34	18.48	18.34	18.48	18.48	-	62,764
Dec 18, 2025	18.42	18.52	18.32	18.48	18.48	0.87%	29,578
Dec 17, 2025	18.30	18.40	18.24	18.32	18.32	-	29,417
Dec 16, 2025	18.30	18.50	18.12	18.32	18.32	0.33%	52,679