Ebro Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.60	18.68	18.50	18.56	-	-0.32%	15,901
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
Dec 15, 2025	18.22	18.40	18.20	18.26	18.26	-	35,583
Dec 12, 2025	18.32	18.32	18.12	18.26	18.26	0.22%	27,776
Dec 11, 2025	17.90	18.24	17.90	18.22	18.22	1.22%	36,430
Dec 10, 2025	18.06	18.06	17.88	18.00	18.00	0.11%	25,393
Dec 9, 2025	17.92	18.08	17.92	17.98	17.98	0.33%	26,838
Dec 8, 2025	18.06	18.06	17.90	17.92	17.92	-0.55%	23,190
Dec 5, 2025	18.00	18.10	17.90	18.02	18.02	0.22%	21,866
Dec 4, 2025	17.90	18.00	17.82	17.98	17.98	0.78%	26,585
Dec 3, 2025	17.92	18.00	17.74	17.84	17.84	-0.67%	29,187
Dec 2, 2025	18.06	18.20	17.90	17.96	17.96	-0.66%	39,585
Dec 1, 2025	18.16	18.16	17.98	18.08	18.08	-0.22%	25,585
Nov 28, 2025	18.10	18.20	18.02	18.12	18.12	0.11%	13,679
Nov 27, 2025	18.04	18.20	18.02	18.10	18.10	-0.22%	52,181
Nov 26, 2025	18.24	18.24	18.00	18.14	18.14	-0.22%	27,012