Ebro Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	18.14	18.22	18.10	18.18	18.18	0.33%	8,877
Oct 6, 2026	18.00	18.16	17.98	18.12	18.12	1.23%	24,650
Oct 5, 2026	17.94	18.00	17.80	17.90	17.90	-0.11%	48,037
Oct 2, 2026	17.88	18.04	17.88	17.92	17.92	-	32,629
Oct 1, 2026	17.94	18.10	17.72	17.92	17.92	-0.11%	76,400
Sep 30, 2026	18.00	18.12	17.90	17.94	17.94	-0.33%	44,789
Sep 29, 2026	18.16	18.28	18.00	18.00	18.00	-0.74%	58,071
Sep 28, 2026	18.26	18.44	18.26	18.32	18.13	0.33%	56,535
Sep 25, 2026	18.30	18.46	18.26	18.26	18.07	-0.22%	44,196
Sep 24, 2026	18.28	18.44	18.28	18.30	18.11	0.33%	17,081
Sep 23, 2026	18.44	18.44	18.24	18.24	18.05	-0.76%	19,424
Sep 22, 2026	18.42	18.46	18.30	18.38	18.19	0.11%	30,002
Sep 21, 2026	18.32	18.50	18.18	18.36	18.17	0.66%	17,843
Sep 18, 2026	18.42	18.48	18.18	18.24	18.05	-0.76%	64,150
Sep 17, 2026	18.44	18.50	18.26	18.38	18.19	0.11%	19,051
Sep 16, 2026	18.26	18.46	18.22	18.36	18.17	0.33%	26,843
Sep 15, 2026	18.24	18.32	18.12	18.30	18.11	0.33%	36,195
Sep 14, 2026	18.20	18.36	18.18	18.24	18.05	-0.11%	22,260
Sep 11, 2026	18.28	18.32	18.14	18.26	18.07	-	22,443
Sep 10, 2026	18.28	18.32	18.18	18.26	18.07	-0.33%	37,834
Sep 9, 2026	18.50	18.50	18.24	18.32	18.13	-0.33%	31,243
Sep 8, 2026	18.38	18.48	18.30	18.38	18.19	0.22%	20,422
Sep 7, 2026	18.28	18.42	18.28	18.34	18.15	-0.33%	35,811
Sep 4, 2026	18.22	18.40	18.20	18.40	18.21	0.99%	33,175
Sep 3, 2026	18.54	18.56	18.22	18.22	18.03	-1.73%	23,804
Sep 2, 2026	18.36	18.58	18.28	18.54	18.35	0.98%	46,581
Sep 1, 2026	18.30	18.40	18.26	18.36	18.17	0.33%	22,405
Aug 31, 2026	18.40	18.46	18.30	18.30	18.11	-0.33%	31,197
Aug 28, 2026	18.20	18.48	18.20	18.36	18.17	0.77%	31,531
Aug 27, 2026	18.38	18.38	18.22	18.22	18.03	-0.44%	30,591
Aug 26, 2026	18.48	18.48	18.22	18.30	18.11	-0.54%	32,596
Aug 25, 2026	18.50	18.50	18.40	18.40	18.21	-0.43%	13,840
Aug 24, 2026	18.20	18.52	18.20	18.48	18.29	0.98%	23,884
Aug 21, 2026	18.08	18.38	18.08	18.30	18.11	0.55%	19,832
Aug 20, 2026	18.24	18.24	18.08	18.20	18.01	0.11%	16,754
Aug 19, 2026	18.04	18.18	18.04	18.18	18.00	0.78%	27,326
Aug 18, 2026	18.06	18.10	18.00	18.04	17.86	0.45%	19,016
Aug 17, 2026	18.08	18.16	17.96	17.96	17.78	-0.77%	26,669
Aug 14, 2026	18.34	18.34	18.02	18.10	17.92	-0.44%	24,440
Aug 13, 2026	18.02	18.28	18.02	18.18	18.00	0.55%	22,111
Aug 12, 2026	18.14	18.18	18.04	18.08	17.90	-0.55%	22,308
Aug 11, 2026	18.28	18.32	18.16	18.18	18.00	-0.55%	15,616
Aug 10, 2026	18.30	18.38	18.22	18.28	18.09	0.33%	27,892
Aug 7, 2026	18.24	18.36	18.16	18.22	18.03	-0.33%	18,306
Aug 6, 2026	18.30	18.46	18.26	18.28	18.09	-0.33%	15,619
Aug 5, 2026	18.28	18.44	18.28	18.34	18.15	0.11%	18,495
Aug 4, 2026	18.40	18.48	18.22	18.32	18.13	-0.76%	22,207
Aug 3, 2026	18.34	18.48	18.32	18.46	18.27	0.87%	28,806
Jul 31, 2026	18.26	18.42	18.20	18.30	18.11	0.22%	47,976
Jul 30, 2026	18.36	18.68	18.26	18.26	18.07	0.33%	1,611,561