Skip to main content
logo
Ebro Foods, S.A. (BME:EBRO)
Spain flag Spain · Delayed Price · Currency is EUR
18.18
-0.12 (-0.66%)
Jul 17, 2026, 5:35 PM CET

Ebro Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202618.2018.5018.1618.1818.18-0.66%43,761
Jul 16, 202618.0218.3618.0218.3018.300.77%22,054
Jul 15, 202618.1018.1817.9618.1618.160.33%16,064
Jul 14, 202618.2018.2017.9618.1018.10-0.44%46,324
Jul 13, 202618.0618.1817.9618.1818.181.45%50,903
Jul 10, 202618.2018.2017.9217.9217.92-1.32%20,045
Jul 9, 202618.2618.2818.1218.1618.160.11%33,223
Jul 8, 202618.1818.2418.0818.1418.140.22%51,182
Jul 7, 202617.8618.1817.8618.1018.101.46%43,064
Jul 6, 202618.1018.1217.8417.8417.84-1.55%28,235
Jul 3, 202618.0818.1818.0018.1218.120.22%25,711
Jul 2, 202617.8218.1817.8218.0818.081.23%77,953
Jul 1, 202617.8617.9217.7817.8617.86-0.11%34,069
Jun 30, 202617.8617.9617.8417.8817.88-0.22%37,986
Jun 29, 202617.9617.9617.7617.9217.920.11%46,088
Jun 26, 202617.8017.9817.7417.9017.900.15%33,628
Jun 25, 202618.0018.2217.9618.0617.870.67%61,616
Jun 24, 202617.9018.0417.8417.9417.750.22%30,510
Jun 23, 202617.8018.1417.8017.9017.720.34%39,011
Jun 22, 202617.7617.9417.7617.8417.660.11%32,625
Jun 19, 202617.8817.9617.8017.8217.64-0.11%133,875
Jun 18, 202617.8017.9017.8017.8417.660.11%62,154
Jun 17, 202617.8617.9217.8017.8217.64-0.67%155,095
Jun 16, 202618.0218.0217.8817.9417.75-0.22%33,807
Jun 15, 202618.1218.2217.8417.9817.79-0.33%65,790
Jun 12, 202617.9418.1017.9418.0417.850.78%25,901
Jun 11, 202617.9018.0417.8817.9017.72-52,342
Jun 10, 202618.1218.1217.8417.9017.720.11%37,268
Jun 9, 202617.9017.9617.8017.8817.700.45%29,019
Jun 8, 202617.9017.9817.8017.8017.62-0.78%54,372
Jun 5, 202617.9018.0217.8817.9417.750.34%61,027
Jun 4, 202617.8818.0617.8817.8817.70-0.56%34,859
Jun 3, 202617.9818.1217.8817.9817.790.11%23,506
Jun 2, 202617.9218.0017.8817.9617.770.45%93,508
Jun 1, 202618.0018.0817.8617.8817.70-0.67%106,637
May 29, 202618.0018.1017.9818.0017.81-0.11%36,054
May 28, 202618.1018.1618.0018.0217.83-0.55%26,968
May 27, 202617.9618.1617.9418.1217.931.46%41,149
May 26, 202617.9018.0417.8417.8617.68-0.45%26,673
May 25, 202617.9018.0017.9017.9417.750.22%17,177
May 22, 202617.9217.9217.7817.9017.720.11%45,306
May 21, 202617.8217.9617.8017.8817.70-0.11%29,682
May 20, 202617.8017.9417.7017.9017.720.45%29,336
May 19, 202617.8017.9417.7617.8217.640.34%24,715
May 18, 202617.8017.8617.7017.7617.58-0.56%132,306
May 15, 202617.9017.9817.8217.8617.68-0.45%22,160
May 14, 202617.9418.0417.8817.9417.750.56%29,828
May 13, 202618.0618.0617.8417.8417.66-0.45%30,243
May 12, 202617.9018.0617.8417.9217.740.11%40,234
May 11, 202617.9418.0417.8817.9017.72-0.44%33,225