Ebro Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.80	17.98	17.74	17.90	17.90	0.15%	33,628
Jun 25, 2026	18.00	18.22	17.96	18.06	17.87	0.67%	61,616
Jun 24, 2026	17.90	18.04	17.84	17.94	17.75	0.22%	30,510
Jun 23, 2026	17.80	18.14	17.80	17.90	17.72	0.34%	39,011
Jun 22, 2026	17.76	17.94	17.76	17.84	17.66	0.11%	32,625
Jun 19, 2026	17.88	17.96	17.80	17.82	17.64	-0.11%	133,875
Jun 18, 2026	17.80	17.90	17.80	17.84	17.66	0.11%	62,154
Jun 17, 2026	17.86	17.92	17.80	17.82	17.64	-0.67%	155,095
Jun 16, 2026	18.02	18.02	17.88	17.94	17.75	-0.22%	33,807
Jun 15, 2026	18.12	18.22	17.84	17.98	17.79	-0.33%	65,790
Jun 12, 2026	17.94	18.10	17.94	18.04	17.85	0.78%	25,901
Jun 11, 2026	17.90	18.04	17.88	17.90	17.72	-	52,342
Jun 10, 2026	18.12	18.12	17.84	17.90	17.72	0.11%	37,268
Jun 9, 2026	17.90	17.96	17.80	17.88	17.70	0.45%	29,019
Jun 8, 2026	17.90	17.98	17.80	17.80	17.62	-0.78%	54,372
Jun 5, 2026	17.90	18.02	17.88	17.94	17.75	0.34%	61,027
Jun 4, 2026	17.88	18.06	17.88	17.88	17.70	-0.56%	34,859
Jun 3, 2026	17.98	18.12	17.88	17.98	17.79	0.11%	23,506
Jun 2, 2026	17.92	18.00	17.88	17.96	17.77	0.45%	93,508
Jun 1, 2026	18.00	18.08	17.86	17.88	17.70	-0.67%	106,637
May 29, 2026	18.00	18.10	17.98	18.00	17.81	-0.11%	36,054
May 28, 2026	18.10	18.16	18.00	18.02	17.83	-0.55%	26,968
May 27, 2026	17.96	18.16	17.94	18.12	17.93	1.46%	41,149
May 26, 2026	17.90	18.04	17.84	17.86	17.68	-0.45%	26,673
May 25, 2026	17.90	18.00	17.90	17.94	17.75	0.22%	17,177
May 22, 2026	17.92	17.92	17.78	17.90	17.72	0.11%	45,306
May 21, 2026	17.82	17.96	17.80	17.88	17.70	-0.11%	29,682
May 20, 2026	17.80	17.94	17.70	17.90	17.72	0.45%	29,336
May 19, 2026	17.80	17.94	17.76	17.82	17.64	0.34%	24,715
May 18, 2026	17.80	17.86	17.70	17.76	17.58	-0.56%	132,306
May 15, 2026	17.90	17.98	17.82	17.86	17.68	-0.45%	22,160
May 14, 2026	17.94	18.04	17.88	17.94	17.75	0.56%	29,828
May 13, 2026	18.06	18.06	17.84	17.84	17.66	-0.45%	30,243
May 12, 2026	17.90	18.06	17.84	17.92	17.74	0.11%	40,234
May 11, 2026	17.94	18.04	17.88	17.90	17.72	-0.44%	33,225
May 8, 2026	18.04	18.10	17.92	17.98	17.79	-0.44%	31,736
May 7, 2026	18.26	18.26	17.90	18.06	17.87	-1.20%	52,842
May 6, 2026	18.28	18.36	18.14	18.28	18.09	0.66%	34,467
May 5, 2026	18.40	18.40	18.02	18.16	17.97	-0.22%	47,078
May 4, 2026	17.92	18.44	17.92	18.20	18.01	0.22%	67,166
Apr 30, 2026	18.00	18.20	17.50	18.16	17.97	-1.20%	151,716
Apr 29, 2026	18.42	18.54	18.18	18.38	18.19	-0.22%	60,402
Apr 28, 2026	18.40	18.50	18.28	18.42	18.23	0.55%	25,975
Apr 27, 2026	18.20	18.40	18.14	18.32	18.13	0.11%	38,175
Apr 24, 2026	18.26	18.40	18.20	18.30	18.11	-	37,513
Apr 23, 2026	18.38	18.38	18.28	18.30	18.11	-0.65%	29,399
Apr 22, 2026	18.38	18.42	18.28	18.42	18.23	0.33%	72,470
Apr 21, 2026	18.40	18.50	18.34	18.36	18.17	-0.22%	29,662
Apr 20, 2026	18.38	18.56	18.36	18.40	18.21	-0.22%	27,271
Apr 17, 2026	18.44	18.54	18.32	18.44	18.25	-0.11%	46,083