Ebro Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	17.90	18.02	17.88	17.94	17.94	0.34%	60,210
Jun 4, 2026	17.88	18.06	17.88	17.88	17.88	-0.56%	34,859
Jun 3, 2026	17.98	18.12	17.88	17.98	17.98	0.11%	23,506
Jun 2, 2026	17.92	18.00	17.88	17.96	17.96	0.45%	93,508
Jun 1, 2026	18.00	18.08	17.86	17.88	17.88	-0.67%	106,637
May 29, 2026	18.00	18.10	17.98	18.00	18.00	-0.11%	36,054
May 28, 2026	18.10	18.16	18.00	18.02	18.02	-0.55%	26,968
May 27, 2026	17.96	18.16	17.94	18.12	18.12	1.46%	41,149
May 26, 2026	17.90	18.04	17.84	17.86	17.86	-0.45%	26,481
May 25, 2026	17.90	18.00	17.90	17.94	17.94	0.22%	17,177
May 22, 2026	17.92	17.92	17.78	17.90	17.90	0.11%	45,306
May 21, 2026	17.82	17.96	17.80	17.88	17.88	-0.11%	29,682
May 20, 2026	17.80	17.94	17.70	17.90	17.90	0.45%	29,336
May 19, 2026	17.80	17.94	17.76	17.82	17.82	0.34%	24,715
May 18, 2026	17.80	17.86	17.70	17.76	17.76	-0.56%	132,306
May 15, 2026	17.90	17.98	17.82	17.86	17.86	-0.45%	22,160
May 14, 2026	17.94	18.04	17.88	17.94	17.94	0.56%	29,828
May 13, 2026	18.06	18.06	17.84	17.84	17.84	-0.45%	30,243
May 12, 2026	17.90	18.06	17.84	17.92	17.92	0.11%	40,234
May 11, 2026	17.94	18.04	17.88	17.90	17.90	-0.44%	33,225
May 8, 2026	18.04	18.10	17.92	17.98	17.98	-0.44%	31,736
May 7, 2026	18.26	18.26	17.90	18.06	18.06	-1.20%	52,842
May 6, 2026	18.28	18.36	18.14	18.28	18.28	0.66%	34,467
May 5, 2026	18.40	18.40	18.02	18.16	18.16	-0.22%	47,078
May 4, 2026	17.92	18.44	17.92	18.20	18.20	0.22%	67,166
Apr 30, 2026	18.00	18.20	17.50	18.16	18.16	-1.20%	151,716
Apr 29, 2026	18.42	18.54	18.18	18.38	18.38	-0.22%	60,402
Apr 28, 2026	18.40	18.50	18.28	18.42	18.42	0.55%	25,975
Apr 27, 2026	18.20	18.40	18.14	18.32	18.32	0.11%	38,175
Apr 24, 2026	18.26	18.40	18.20	18.30	18.30	-	37,513
Apr 23, 2026	18.38	18.38	18.28	18.30	18.30	-0.65%	29,399
Apr 22, 2026	18.38	18.42	18.28	18.42	18.42	0.33%	72,470
Apr 21, 2026	18.40	18.50	18.34	18.36	18.36	-0.22%	29,662
Apr 20, 2026	18.38	18.56	18.36	18.40	18.40	-0.22%	27,271
Apr 17, 2026	18.44	18.54	18.32	18.44	18.44	-0.11%	46,083
Apr 16, 2026	18.52	18.58	18.44	18.46	18.46	-0.11%	36,012
Apr 15, 2026	18.64	18.78	18.46	18.48	18.48	-1.18%	55,249
Apr 14, 2026	18.74	18.76	18.62	18.70	18.70	-	46,636
Apr 13, 2026	18.80	18.82	18.62	18.70	18.70	-0.85%	36,869
Apr 10, 2026	18.86	19.00	18.84	18.86	18.86	0.11%	66,047
Apr 9, 2026	18.80	18.84	18.68	18.84	18.84	0.21%	25,044
Apr 8, 2026	18.96	18.96	18.66	18.80	18.80	0.86%	34,802
Apr 7, 2026	18.76	18.84	18.54	18.64	18.64	-0.75%	40,196
Apr 2, 2026	18.58	18.82	18.52	18.78	18.78	0.54%	33,928
Apr 1, 2026	19.00	19.00	18.58	18.68	18.68	-0.64%	52,705
Mar 31, 2026	18.72	18.92	18.68	18.80	18.80	0.32%	44,688
Mar 30, 2026	18.46	18.74	18.28	18.74	18.74	1.66%	46,962
Mar 27, 2026	18.66	18.68	18.50	18.62	18.43	0.54%	87,707
Mar 26, 2026	18.52	18.66	18.42	18.52	18.33	-	42,881
Mar 25, 2026	18.40	18.60	18.30	18.52	18.33	0.98%	54,348