Ebro Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	18.38	18.38	18.22	18.22	18.22	-0.44%	30,591
Aug 26, 2026	18.48	18.48	18.22	18.30	18.30	-0.54%	32,596
Aug 25, 2026	18.50	18.50	18.40	18.40	18.40	-0.43%	13,837
Aug 24, 2026	18.20	18.52	18.20	18.48	18.48	0.98%	23,884
Aug 21, 2026	18.08	18.38	18.08	18.30	18.30	0.55%	19,832
Aug 20, 2026	18.24	18.24	18.08	18.20	18.20	0.11%	16,754
Aug 19, 2026	18.04	18.18	18.04	18.18	18.18	0.78%	27,326
Aug 18, 2026	18.06	18.10	18.00	18.04	18.04	0.45%	19,016
Aug 17, 2026	18.08	18.16	17.96	17.96	17.96	-0.77%	26,669
Aug 14, 2026	18.34	18.34	18.02	18.10	18.10	-0.44%	24,440
Aug 13, 2026	18.02	18.28	18.02	18.18	18.18	0.55%	21,832
Aug 12, 2026	18.14	18.18	18.04	18.08	18.08	-0.55%	22,308
Aug 11, 2026	18.28	18.32	18.16	18.18	18.18	-0.55%	15,616
Aug 10, 2026	18.30	18.38	18.22	18.28	18.28	0.33%	27,892
Aug 7, 2026	18.24	18.36	18.16	18.22	18.22	-0.33%	18,306
Aug 6, 2026	18.30	18.46	18.26	18.28	18.28	-0.33%	15,619
Aug 5, 2026	18.28	18.44	18.28	18.34	18.34	0.11%	18,495
Aug 4, 2026	18.40	18.48	18.22	18.32	18.32	-0.76%	21,621
Aug 3, 2026	18.34	18.48	18.32	18.46	18.46	0.87%	27,683
Jul 31, 2026	18.26	18.42	18.20	18.30	18.30	0.22%	47,966
Jul 30, 2026	18.36	18.68	18.26	18.26	18.26	0.33%	1,611,561
Jul 29, 2026	18.18	18.36	18.16	18.20	18.20	-0.33%	34,354
Jul 28, 2026	18.26	18.36	18.16	18.26	18.26	0.33%	29,489
Jul 27, 2026	18.18	18.30	18.10	18.20	18.20	0.66%	35,050
Jul 24, 2026	18.06	18.20	18.06	18.08	18.08	0.11%	20,401
Jul 23, 2026	18.32	18.32	18.06	18.06	18.06	-1.10%	14,114
Jul 22, 2026	18.14	18.40	18.14	18.26	18.26	0.66%	40,674
Jul 21, 2026	18.18	18.24	18.08	18.14	18.14	-0.44%	27,677
Jul 20, 2026	18.16	18.26	18.10	18.22	18.22	0.22%	17,767
Jul 17, 2026	18.20	18.50	18.16	18.18	18.18	-0.66%	43,761
Jul 16, 2026	18.02	18.36	18.02	18.30	18.30	0.77%	22,054
Jul 15, 2026	18.10	18.18	17.96	18.16	18.16	0.33%	16,064
Jul 14, 2026	18.20	18.20	17.96	18.10	18.10	-0.44%	46,324
Jul 13, 2026	18.06	18.18	17.96	18.18	18.18	1.45%	50,903
Jul 10, 2026	18.20	18.20	17.92	17.92	17.92	-1.32%	20,045
Jul 9, 2026	18.26	18.28	18.12	18.16	18.16	0.11%	33,223
Jul 8, 2026	18.18	18.24	18.08	18.14	18.14	0.22%	51,182
Jul 7, 2026	17.86	18.18	17.86	18.10	18.10	1.46%	43,064
Jul 6, 2026	18.10	18.12	17.84	17.84	17.84	-1.55%	28,235
Jul 3, 2026	18.08	18.18	18.00	18.12	18.12	0.22%	25,711
Jul 2, 2026	17.82	18.18	17.82	18.08	18.08	1.23%	77,953
Jul 1, 2026	17.86	17.92	17.78	17.86	17.86	-0.11%	34,069
Jun 30, 2026	17.86	17.96	17.84	17.88	17.88	-0.22%	37,986
Jun 29, 2026	17.96	17.96	17.76	17.92	17.92	0.11%	46,088
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