Ebro Foods, S.A. (BME:EBRO)
Spain · Delayed Price · Currency is EUR 18.00
-0.10 (-0.55%)
Oct 28, 2025, 5:36 PM CET
Ebro Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 52,010 |
| 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% | 38,088 |
| 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% | 51,946 |
| 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% | 1,122,060 |
| 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 |
| Sep 12, 2025 | 18.22 | 18.44 | 18.14 | 18.26 | 18.08 | 0.22% | 59,128 |
| Sep 11, 2025 | 18.30 | 18.46 | 18.20 | 18.22 | 18.04 | -0.44% | 36,807 |
| Sep 10, 2025 | 18.46 | 18.48 | 18.24 | 18.30 | 18.12 | -0.33% | 78,482 |
| Sep 9, 2025 | 18.26 | 18.44 | 18.26 | 18.36 | 18.18 | 0.66% | 44,410 |
| Sep 8, 2025 | 18.20 | 18.34 | 18.16 | 18.24 | 18.06 | 0.33% | 44,300 |
| Sep 5, 2025 | 18.02 | 18.18 | 18.00 | 18.18 | 18.00 | 0.55% | 45,394 |
| Sep 4, 2025 | 17.80 | 18.08 | 17.78 | 18.08 | 17.90 | 1.80% | 74,114 |
| Sep 3, 2025 | 17.74 | 17.76 | 17.56 | 17.76 | 17.58 | 0.68% | 36,852 |
| Sep 2, 2025 | 17.64 | 17.74 | 17.56 | 17.64 | 17.47 | -0.34% | 29,611 |
| Sep 1, 2025 | 17.62 | 17.76 | 17.58 | 17.70 | 17.48 | 0.80% | 23,600 |
| Aug 29, 2025 | 17.56 | 17.80 | 17.46 | 17.56 | 17.35 | 0.23% | 38,803 |
| Aug 28, 2025 | 17.34 | 17.58 | 17.32 | 17.52 | 17.31 | 1.04% | 29,028 |
| Aug 27, 2025 | 17.40 | 17.44 | 17.30 | 17.34 | 17.13 | -0.12% | 18,429 |
| Aug 26, 2025 | 17.30 | 17.38 | 17.24 | 17.36 | 17.15 | -0.12% | 35,816 |
| Aug 25, 2025 | 17.60 | 17.62 | 17.34 | 17.38 | 17.17 | -1.25% | 36,057 |
| Aug 22, 2025 | 17.50 | 17.68 | 17.50 | 17.60 | 17.39 | -0.34% | 20,387 |
| Aug 21, 2025 | 17.50 | 17.68 | 17.50 | 17.66 | 17.44 | 1.03% | 30,129 |
| Aug 20, 2025 | 17.38 | 17.52 | 17.32 | 17.48 | 17.27 | 0.69% | 23,621 |