Ebro Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	17.78	17.98	17.64	17.98	17.98	0.90%	34,014
Nov 20, 2025	17.64	17.86	17.64	17.82	17.82	1.37%	30,265
Nov 19, 2025	17.54	17.80	17.50	17.58	17.58	-0.23%	25,118
Nov 18, 2025	17.52	17.64	17.46	17.62	17.62	-0.11%	39,824
Nov 17, 2025	17.68	17.76	17.56	17.64	17.64	-0.34%	28,641
Nov 14, 2025	17.94	17.94	17.60	17.70	17.70	-1.34%	35,455
Nov 13, 2025	18.10	18.10	17.90	17.94	17.94	-0.33%	18,236
Nov 12, 2025	17.92	18.00	17.80	18.00	18.00	0.45%	25,244
Nov 11, 2025	17.90	18.04	17.72	17.92	17.92	0.34%	52,873
Nov 10, 2025	17.98	17.98	17.80	17.86	17.86	-0.33%	19,923
Nov 7, 2025	17.82	17.96	17.74	17.92	17.92	0.45%	39,127
Nov 6, 2025	17.84	17.86	17.66	17.84	17.84	-	21,051
Nov 5, 2025	17.60	17.84	17.52	17.84	17.84	1.25%	60,195
Nov 4, 2025	17.54	17.62	17.40	17.62	17.62	-0.23%	107,374
Nov 3, 2025	17.64	17.74	17.52	17.66	17.66	-0.11%	60,387
Oct 31, 2025	17.66	17.82	17.56	17.68	17.68	-0.23%	30,012
Oct 30, 2025	17.64	17.84	17.60	17.72	17.72	-0.56%	28,582
Oct 29, 2025	17.96	18.10	17.66	17.82	17.82	-1.00%	77,212
Oct 28, 2025	18.06	18.06	17.94	18.00	18.00	-0.55%	49,565
Oct 27, 2025	18.18	18.18	17.96	18.10	18.10	-0.11%	32,082
Oct 24, 2025	18.10	18.16	18.00	18.12	18.12	-	31,054
Oct 23, 2025	17.90	18.14	17.84	18.12	18.12	1.57%	25,829
Oct 22, 2025	17.90	17.98	17.80	17.84	17.84	-0.22%	51,961
Oct 21, 2025	17.86	17.96	17.82	17.88	17.88	-0.22%	31,213
Oct 20, 2025	17.90	17.98	17.80	17.92	17.92	0.22%	30,079
Oct 17, 2025	17.78	17.90	17.64	17.88	17.88	0.34%	37,988
Oct 16, 2025	17.74	17.84	17.62	17.82	17.82	0.68%	34,403
Oct 15, 2025	17.54	17.74	17.50	17.70	17.70	0.45%	70,718
Oct 14, 2025	17.68	17.84	17.48	17.62	17.62	-0.45%	82,977
Oct 13, 2025	17.72	17.78	17.68	17.70	17.70	-0.23%	46,904
Oct 10, 2025	17.76	17.84	17.68	17.74	17.74	-0.11%	56,202
Oct 9, 2025	17.78	17.94	17.74	17.76	17.76	-0.45%	41,219
Oct 8, 2025	17.92	17.94	17.70	17.84	17.84	0.11%	50,723
Oct 7, 2025	17.74	18.02	17.74	17.82	17.82	0.11%	53,740
Oct 6, 2025	17.98	18.06	17.74	17.80	17.80	-1.11%	386,425
Oct 3, 2025	18.34	18.34	18.00	18.00	18.00	-1.75%	57,393
Oct 2, 2025	18.30	18.36	18.14	18.32	18.32	-0.11%	51,666
Oct 1, 2025	18.50	18.50	18.20	18.34	18.34	0.11%	64,782
Sep 30, 2025	18.34	18.48	18.20	18.32	18.32	-0.54%	43,129
Sep 29, 2025	18.60	18.70	18.42	18.42	18.42	-2.23%	63,785
Sep 26, 2025	18.82	18.90	18.60	18.84	18.65	0.53%	104,285
Sep 25, 2025	18.64	18.84	18.50	18.74	18.55	0.97%	174,328
Sep 24, 2025	18.68	18.68	18.40	18.56	18.38	-1.07%	131,817
Sep 23, 2025	18.40	18.76	18.26	18.76	18.57	1.08%	321,805
Sep 22, 2025	18.06	18.56	18.00	18.56	18.38	3.11%	204,578
Sep 19, 2025	18.04	18.20	18.00	18.00	17.82	-0.44%	1,121,860
Sep 18, 2025	18.02	18.14	17.82	18.08	17.90	0.56%	44,629
Sep 17, 2025	18.22	18.22	17.96	17.98	17.80	-0.66%	41,064
Sep 16, 2025	18.22	18.26	18.04	18.10	17.92	-0.66%	53,442
Sep 15, 2025	18.22	18.44	18.22	18.22	18.04	-0.22%	66,844