EBRO EV Motors, S.A. (BME:EBROM)
Spain · Delayed Price · Currency is EUR 10.80
+0.30 (2.86%)
Last updated: Apr 8, 2026, 9:00 AM CET
EBRO EV Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.40 | 10.90 | 10.40 | 10.80 | 10.80 | 3.85% | 8,389 |
| Apr 1, 2026 | 10.40 | 10.40 | 10.10 | 10.40 | 10.40 | - | 9,661 |
| Mar 31, 2026 | 10.40 | 10.40 | 9.90 | 10.40 | 10.40 | - | 7,284 |
| Mar 30, 2026 | 10.40 | 10.40 | 10.15 | 10.40 | 10.40 | 0.97% | 9,217 |
| Mar 27, 2026 | 10.30 | 10.40 | 10.15 | 10.30 | 10.30 | 0.98% | 812 |
| Mar 26, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 18,558 |
| Mar 25, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 1,231 |
| Mar 24, 2026 | 10.45 | 10.50 | 10.30 | 10.40 | 10.40 | - | 2,277 |
| Mar 23, 2026 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | 0.97% | 1,150 |
| Mar 20, 2026 | 10.25 | 10.40 | 10.25 | 10.30 | 10.30 | 0.49% | 1,125 |
| Mar 19, 2026 | 10.55 | 10.55 | 10.25 | 10.25 | 10.25 | -2.38% | 3,097 |
| Mar 18, 2026 | 10.45 | 10.45 | 10.35 | 10.50 | 10.50 | - | 50 |
| Mar 17, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 1.45% | 3,271 |
| Mar 16, 2026 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -1.43% | 1,828 |
| Mar 13, 2026 | 10.35 | 10.65 | 10.35 | 10.50 | 10.50 | - | 442 |
| Mar 12, 2026 | 10.45 | 11.00 | 10.45 | 10.50 | 10.50 | -0.94% | 9,290 |
| Mar 11, 2026 | 10.55 | 10.60 | 10.35 | 10.60 | 10.60 | 0.95% | 6,183 |
| Mar 10, 2026 | 10.50 | 10.80 | 10.45 | 10.50 | 10.50 | 1.94% | 8,825 |
| Mar 9, 2026 | 11.10 | 11.40 | 10.05 | 10.30 | 10.30 | -8.85% | 27,425 |
| Mar 6, 2026 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -3.42% | 3,956 |
| Mar 5, 2026 | 11.00 | 12.00 | 10.70 | 11.70 | 11.70 | 4.46% | 10,005 |
| Mar 4, 2026 | 10.45 | 11.30 | 10.45 | 11.20 | 11.20 | 7.18% | 5,962 |
| Mar 3, 2026 | 10.65 | 10.95 | 10.00 | 10.45 | 10.45 | -0.48% | 19,483 |
| Mar 2, 2026 | 11.60 | 11.80 | 10.50 | 10.50 | 10.50 | -11.02% | 35,749 |
| Feb 27, 2026 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | -3.28% | 4,140 |
| Feb 26, 2026 | 12.40 | 12.45 | 11.80 | 12.20 | 12.20 | -1.61% | 3,216 |
| Feb 25, 2026 | 12.20 | 12.45 | 12.15 | 12.40 | 12.40 | 5.08% | 49,680 |
| Feb 24, 2026 | 12.50 | 12.50 | 11.40 | 11.80 | 11.80 | -5.22% | 11,324 |
| Feb 23, 2026 | 11.90 | 12.50 | 11.90 | 12.45 | 12.45 | 4.62% | 5,984 |
| Feb 20, 2026 | 11.95 | 11.95 | 11.95 | 11.90 | 11.90 | - | 66 |
| Feb 19, 2026 | 11.90 | 11.95 | 11.75 | 11.90 | 11.90 | 0.42% | 1,813 |
| Feb 18, 2026 | 11.70 | 11.85 | 11.50 | 11.85 | 11.85 | 3.04% | 12,832 |
| Feb 17, 2026 | 11.70 | 11.80 | 11.50 | 11.50 | 11.50 | -0.86% | 3,466 |
| Feb 16, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 4,145 |
| Feb 13, 2026 | 11.65 | 11.70 | 11.65 | 11.70 | 11.70 | 0.43% | 4,489 |
| Feb 12, 2026 | 11.70 | 11.85 | 11.60 | 11.65 | 11.65 | -0.43% | 4,320 |
| Feb 11, 2026 | 11.80 | 11.80 | 11.65 | 11.70 | 11.70 | 0.86% | 3,094 |
| Feb 10, 2026 | 11.85 | 11.85 | 11.55 | 11.60 | 11.60 | -2.11% | 4,401 |
| Feb 9, 2026 | 12.00 | 12.10 | 11.65 | 11.85 | 11.85 | -0.84% | 9,347 |
| Feb 6, 2026 | 11.95 | 12.00 | 11.55 | 11.95 | 11.95 | - | 102,966 |
| Feb 5, 2026 | 11.95 | 11.95 | 11.80 | 11.95 | 11.95 | 1.70% | 1,889 |
| Feb 4, 2026 | 12.00 | 12.00 | 11.70 | 11.75 | 11.75 | -2.08% | 7,958 |
| Feb 3, 2026 | 11.80 | 12.00 | 11.75 | 12.00 | 12.00 | 6.19% | 20,856 |
| Feb 2, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | 11,449 |
| Jan 30, 2026 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -0.87% | 6,888 |
| Jan 29, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 3,165 |
| Jan 28, 2026 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 4,023 |
| Jan 27, 2026 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | 0.88% | 3,805 |
| Jan 26, 2026 | 11.10 | 11.50 | 11.10 | 11.40 | 11.40 | 3.64% | 1,562 |
| Jan 23, 2026 | 11.40 | 11.50 | 11.00 | 11.00 | 11.00 | -2.65% | 4,874 |