Ebro Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	18.00	18.26	17.88	18.18	18.18	0.89%	53,957
Nov 24, 2025	18.00	18.08	17.86	18.02	18.02	0.22%	35,268
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