EBRO EV Motors, S.A. (BME:EBROM)
Spain · Delayed Price · Currency is EUR 9.20
+0.30 (3.37%)
At close: Dec 24, 2025
EBRO EV Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 9.02 | 9.24 | 9.00 | 9.20 | 9.20 | 3.37% | 3,935 |
| Dec 23, 2025 | 8.84 | 8.90 | 8.84 | 8.90 | 8.90 | 1.14% | 3,085 |
| Dec 22, 2025 | 8.90 | 9.20 | 8.76 | 8.80 | 8.80 | 0.69% | 4,846 |
| Dec 19, 2025 | 8.68 | 8.98 | 8.54 | 8.74 | 8.74 | 1.63% | 11,319 |
| Dec 18, 2025 | 8.36 | 8.60 | 8.34 | 8.60 | 8.60 | 3.12% | 6,498 |
| Dec 17, 2025 | 8.30 | 8.34 | 8.24 | 8.34 | 8.34 | 1.71% | 1,581,429 |
| Dec 16, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -0.49% | 566 |
| Dec 15, 2025 | 8.30 | 8.34 | 8.24 | 8.24 | 8.24 | -1.20% | 2,408 |
| Dec 12, 2025 | 8.34 | 8.34 | 8.32 | 8.34 | 8.34 | - | 96 |
| Dec 11, 2025 | 8.44 | 8.44 | 8.34 | 8.34 | 8.34 | -0.71% | 2,112 |
| Dec 10, 2025 | 8.30 | 8.40 | 8.24 | 8.40 | 8.40 | 1.20% | 31,463 |
| Dec 9, 2025 | 8.30 | 8.30 | 8.24 | 8.30 | 8.30 | - | 5,791 |
| Dec 8, 2025 | 8.34 | 8.34 | 8.34 | 8.30 | 8.30 | - | 98 |
| Dec 5, 2025 | 8.34 | 8.34 | 8.34 | 8.30 | 8.30 | - | 469 |
| Dec 4, 2025 | 8.30 | 8.34 | 8.30 | 8.30 | 8.30 | -0.48% | 1,005 |
| Dec 3, 2025 | 8.30 | 8.34 | 8.24 | 8.34 | 8.34 | 0.48% | 2,044 |
| Dec 2, 2025 | 8.34 | 8.34 | 8.30 | 8.30 | 8.30 | -0.48% | 2,378 |
| Dec 1, 2025 | 8.40 | 8.40 | 8.32 | 8.34 | 8.34 | -0.48% | 11,899 |
| Nov 28, 2025 | 8.38 | 8.40 | 8.24 | 8.38 | 8.38 | -0.24% | 2,347 |
| Nov 27, 2025 | 8.22 | 8.40 | 8.22 | 8.40 | 8.40 | 2.19% | 2,519 |
| Nov 26, 2025 | 8.12 | 8.22 | 8.12 | 8.22 | 8.22 | 0.74% | 1,432 |
| Nov 25, 2025 | 8.40 | 8.40 | 8.12 | 8.16 | 8.16 | -2.86% | 4,224 |
| Nov 24, 2025 | 8.38 | 8.40 | 8.34 | 8.40 | 8.40 | 0.24% | 1,559 |
| Nov 21, 2025 | 8.40 | 8.40 | 8.34 | 8.38 | 8.38 | -0.71% | 731 |
| Nov 20, 2025 | 8.40 | 8.40 | 8.34 | 8.44 | 8.44 | - | 431 |
| Nov 19, 2025 | 8.48 | 8.48 | 8.40 | 8.44 | 8.44 | 0.48% | 9,937 |
| Nov 18, 2025 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | 0.96% | 30,240 |
| Nov 17, 2025 | 8.36 | 8.36 | 8.32 | 8.32 | 8.32 | -0.48% | 1,165 |
| Nov 14, 2025 | 8.36 | 8.36 | 8.26 | 8.36 | 8.36 | - | 2,424 |
| Nov 13, 2025 | 8.38 | 8.38 | 8.34 | 8.36 | 8.36 | -0.48% | 1,641 |
| Nov 12, 2025 | 8.40 | 8.40 | 8.32 | 8.40 | 8.40 | - | 1,932 |
| Nov 11, 2025 | 8.40 | 8.40 | 8.32 | 8.40 | 8.40 | 0.96% | 4,104 |
| Nov 10, 2025 | 8.28 | 8.38 | 8.28 | 8.32 | 8.32 | 0.73% | 1,206 |
| Nov 7, 2025 | 8.38 | 8.38 | 8.26 | 8.26 | 8.26 | -1.20% | 1,555 |
| Nov 6, 2025 | 8.36 | 8.38 | 8.26 | 8.36 | 8.36 | 0.48% | 1,229 |
| Nov 5, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.48% | 8,337 |
| Nov 4, 2025 | 8.30 | 8.32 | 8.20 | 8.28 | 8.28 | 1.47% | 1,666 |
| Nov 3, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.73% | 957 |
| Oct 31, 2025 | 8.30 | 8.30 | 8.22 | 8.22 | 8.22 | 0.74% | 1,438 |
| Oct 30, 2025 | 8.16 | 8.26 | 8.16 | 8.16 | 8.16 | - | 175 |
| Oct 29, 2025 | 8.26 | 8.26 | 8.20 | 8.16 | 8.16 | - | 48 |
| Oct 28, 2025 | 8.14 | 8.26 | 8.14 | 8.16 | 8.16 | - | 14,561 |
| Oct 27, 2025 | 8.26 | 8.26 | 8.20 | 8.16 | 8.16 | - | 472 |
| Oct 24, 2025 | 8.22 | 8.22 | 8.06 | 8.16 | 8.16 | -0.97% | 38,721 |
| Oct 23, 2025 | 8.28 | 8.28 | 8.24 | 8.24 | 8.24 | -0.48% | 1,300 |
| Oct 22, 2025 | 8.34 | 8.34 | 8.24 | 8.28 | 8.28 | -0.96% | 1,660 |
| Oct 21, 2025 | 8.22 | 8.36 | 8.22 | 8.36 | 8.36 | 1.46% | 4,099 |
| Oct 20, 2025 | 8.36 | 8.40 | 8.22 | 8.24 | 8.24 | -1.67% | 7,414 |
| Oct 17, 2025 | 8.36 | 8.38 | 8.36 | 8.38 | 8.38 | 0.24% | 784 |
| Oct 16, 2025 | 8.36 | 8.38 | 8.36 | 8.36 | 8.36 | -0.24% | 1,839 |