Ebro Foods, S.A. (BME:EBRO)
Spain · Delayed Price · Currency is EUR 17.86
+0.06 (0.34%)
Oct 7, 2025, 4:42 PM CET
Ebro Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.74 | 18.02 | 17.74 | 17.86 | 17.86 | 0.34% | 27,062 |
| Oct 6, 2025 | 17.98 | 18.06 | 17.74 | 17.80 | 17.80 | -1.11% | 66,425 |
| 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 |
| Aug 19, 2025 | 17.44 | 17.46 | 17.26 | 17.36 | 17.15 | 0.12% | 26,190 |
| Aug 18, 2025 | 17.40 | 17.44 | 17.30 | 17.34 | 17.13 | - | 33,567 |
| Aug 15, 2025 | 17.16 | 17.46 | 17.14 | 17.34 | 17.13 | 1.05% | 30,086 |
| Aug 14, 2025 | 17.10 | 17.26 | 17.10 | 17.16 | 16.95 | - | 32,689 |
| Aug 13, 2025 | 17.16 | 17.28 | 17.10 | 17.16 | 16.95 | -0.12% | 25,535 |
| Aug 12, 2025 | 17.28 | 17.30 | 17.14 | 17.18 | 16.97 | -0.23% | 27,718 |
| Aug 11, 2025 | 17.16 | 17.26 | 17.16 | 17.22 | 17.01 | 0.35% | 14,537 |
| Aug 8, 2025 | 17.20 | 17.26 | 17.12 | 17.16 | 16.95 | 0.12% | 25,717 |
| Aug 7, 2025 | 17.02 | 17.18 | 17.02 | 17.14 | 16.93 | 0.59% | 26,800 |
| Aug 6, 2025 | 17.18 | 17.18 | 17.00 | 17.04 | 16.83 | -0.23% | 24,134 |
| Aug 5, 2025 | 17.04 | 17.16 | 17.04 | 17.08 | 16.87 | 0.12% | 29,322 |
| Aug 4, 2025 | 17.10 | 17.16 | 17.02 | 17.06 | 16.85 | -0.12% | 45,021 |
| Aug 1, 2025 | 17.10 | 17.16 | 17.00 | 17.08 | 16.87 | -0.35% | 85,558 |
| Jul 31, 2025 | 17.26 | 17.34 | 17.12 | 17.14 | 16.93 | -0.70% | 56,985 |
| Jul 30, 2025 | 17.28 | 17.30 | 17.12 | 17.26 | 17.05 | 1.05% | 34,792 |