Ebro Foods, S.A. (BME:EBRO)
Spain · Delayed Price · Currency is EUR 18.30
+0.12 (0.66%)
Sep 8, 2025, 2:33 PM CET
Ebro Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.02 | 18.18 | 18.00 | 18.18 | 18.18 | 0.55% | 45,394 |
| Sep 4, 2025 | 17.80 | 18.08 | 17.78 | 18.08 | 18.08 | 1.80% | 74,114 |
| Sep 3, 2025 | 17.74 | 17.76 | 17.56 | 17.76 | 17.76 | 0.68% | 36,852 |
| Sep 2, 2025 | 17.64 | 17.74 | 17.56 | 17.64 | 17.64 | -0.34% | 29,611 |
| Sep 1, 2025 | 17.62 | 17.76 | 17.58 | 17.70 | 17.70 | 0.80% | 23,600 |
| Aug 29, 2025 | 17.56 | 17.80 | 17.46 | 17.56 | 17.56 | 0.23% | 38,803 |
| Aug 28, 2025 | 17.34 | 17.58 | 17.32 | 17.52 | 17.52 | 1.04% | 29,028 |
| Aug 27, 2025 | 17.40 | 17.44 | 17.30 | 17.34 | 17.34 | -0.12% | 18,429 |
| Aug 26, 2025 | 17.30 | 17.38 | 17.24 | 17.36 | 17.36 | -0.12% | 35,816 |
| Aug 25, 2025 | 17.60 | 17.62 | 17.34 | 17.38 | 17.38 | -1.25% | 36,057 |
| Aug 22, 2025 | 17.50 | 17.68 | 17.50 | 17.60 | 17.60 | -0.34% | 20,387 |
| Aug 21, 2025 | 17.50 | 17.68 | 17.50 | 17.66 | 17.66 | 1.03% | 30,129 |
| Aug 20, 2025 | 17.38 | 17.52 | 17.32 | 17.48 | 17.48 | 0.69% | 23,621 |
| Aug 19, 2025 | 17.44 | 17.46 | 17.26 | 17.36 | 17.36 | 0.12% | 26,190 |
| Aug 18, 2025 | 17.40 | 17.44 | 17.30 | 17.34 | 17.34 | - | 33,567 |
| Aug 15, 2025 | 17.16 | 17.46 | 17.14 | 17.34 | 17.34 | 1.05% | 30,086 |
| Aug 14, 2025 | 17.10 | 17.26 | 17.10 | 17.16 | 17.16 | - | 32,689 |
| Aug 13, 2025 | 17.16 | 17.28 | 17.10 | 17.16 | 17.16 | -0.12% | 25,535 |
| Aug 12, 2025 | 17.28 | 17.30 | 17.14 | 17.18 | 17.18 | -0.23% | 27,718 |
| Aug 11, 2025 | 17.16 | 17.26 | 17.16 | 17.22 | 17.22 | 0.35% | 14,537 |
| Aug 8, 2025 | 17.20 | 17.26 | 17.12 | 17.16 | 17.16 | 0.12% | 25,717 |
| Aug 7, 2025 | 17.02 | 17.18 | 17.02 | 17.14 | 17.14 | 0.59% | 26,800 |
| Aug 6, 2025 | 17.18 | 17.18 | 17.00 | 17.04 | 17.04 | -0.23% | 24,134 |
| Aug 5, 2025 | 17.04 | 17.16 | 17.04 | 17.08 | 17.08 | 0.12% | 29,322 |
| Aug 4, 2025 | 17.10 | 17.16 | 17.02 | 17.06 | 17.06 | -0.12% | 45,021 |
| Aug 1, 2025 | 17.10 | 17.16 | 17.00 | 17.08 | 17.08 | -0.35% | 85,558 |
| Jul 31, 2025 | 17.26 | 17.34 | 17.12 | 17.14 | 17.14 | -0.70% | 56,985 |
| Jul 30, 2025 | 17.28 | 17.30 | 17.12 | 17.26 | 17.26 | 1.05% | 34,792 |
| Jul 29, 2025 | 17.14 | 17.34 | 17.04 | 17.08 | 17.08 | -0.70% | 37,756 |
| Jul 28, 2025 | 17.38 | 17.38 | 17.18 | 17.20 | 17.20 | -0.58% | 55,516 |
| Jul 25, 2025 | 17.44 | 17.44 | 17.22 | 17.30 | 17.30 | -0.35% | 24,936 |
| Jul 24, 2025 | 17.46 | 17.50 | 17.32 | 17.36 | 17.36 | 0.23% | 61,779 |
| Jul 23, 2025 | 17.58 | 17.58 | 17.28 | 17.32 | 17.32 | -0.35% | 50,787 |
| Jul 22, 2025 | 17.48 | 17.48 | 17.36 | 17.38 | 17.38 | -0.57% | 46,269 |
| Jul 21, 2025 | 17.36 | 17.48 | 17.36 | 17.48 | 17.48 | 0.69% | 106,297 |
| Jul 18, 2025 | 17.48 | 17.66 | 17.36 | 17.36 | 17.36 | -0.23% | 30,466 |
| Jul 17, 2025 | 17.44 | 17.54 | 17.34 | 17.40 | 17.40 | 0.58% | 25,876 |
| Jul 16, 2025 | 17.50 | 17.58 | 17.26 | 17.30 | 17.30 | -0.57% | 53,502 |
| Jul 15, 2025 | 17.72 | 17.72 | 17.40 | 17.40 | 17.40 | -0.91% | 49,938 |
| Jul 14, 2025 | 17.50 | 17.62 | 17.40 | 17.56 | 17.56 | 0.34% | 42,060 |
| Jul 11, 2025 | 17.38 | 17.58 | 17.38 | 17.50 | 17.50 | 0.46% | 20,783 |
| Jul 10, 2025 | 17.46 | 17.48 | 17.40 | 17.42 | 17.42 | -0.23% | 14,442 |
| Jul 9, 2025 | 17.40 | 17.46 | 17.26 | 17.46 | 17.46 | 0.92% | 38,315 |
| Jul 8, 2025 | 17.30 | 17.30 | 17.12 | 17.30 | 17.30 | 0.23% | 52,646 |
| Jul 7, 2025 | 17.36 | 17.36 | 17.22 | 17.26 | 17.26 | -0.35% | 14,329 |
| Jul 4, 2025 | 17.32 | 17.36 | 17.28 | 17.32 | 17.32 | 0.12% | 14,646 |
| Jul 3, 2025 | 17.40 | 17.40 | 17.24 | 17.30 | 17.30 | - | 13,365 |
| Jul 2, 2025 | 17.48 | 17.48 | 17.28 | 17.30 | 17.30 | -0.92% | 29,349 |
| Jul 1, 2025 | 17.34 | 17.46 | 17.26 | 17.46 | 17.46 | 0.92% | 22,782 |
| Jun 30, 2025 | 17.50 | 17.52 | 17.26 | 17.30 | 17.30 | -1.14% | 34,960 |