EBRO EV Motors, S.A. (BME:EBROM)
Spain · Delayed Price · Currency is EUR 12.20
-0.20 (-1.61%)
At close: Feb 26, 2026
EBRO EV Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | 0.44% | 3,246 |
| Jan 21, 2026 | 11.50 | 11.50 | 11.20 | 11.25 | 11.25 | -3.02% | 5,923 |
| Jan 20, 2026 | 11.60 | 11.75 | 11.30 | 11.60 | 11.60 | 1.31% | 1,911 |
| Jan 19, 2026 | 11.30 | 11.85 | 11.30 | 11.45 | 11.45 | -1.29% | 5,035 |
| Jan 16, 2026 | 11.40 | 11.60 | 11.30 | 11.60 | 11.60 | 2.65% | 2,061 |
| Jan 15, 2026 | 11.30 | 11.50 | 11.10 | 11.30 | 11.30 | 0.89% | 8,417 |
| Jan 14, 2026 | 11.50 | 11.70 | 11.20 | 11.20 | 11.20 | -2.61% | 1,835 |
| Jan 13, 2026 | 11.60 | 11.95 | 11.20 | 11.50 | 11.50 | -0.86% | 10,218 |
| Jan 12, 2026 | 11.50 | 11.60 | 11.15 | 11.60 | 11.60 | 1.75% | 5,519 |
| Jan 9, 2026 | 11.25 | 11.40 | 11.20 | 11.40 | 11.40 | 1.79% | 1,361 |
| Jan 8, 2026 | 11.40 | 11.60 | 11.10 | 11.20 | 11.20 | -1.32% | 4,836 |
| Jan 7, 2026 | 11.30 | 11.60 | 11.00 | 11.35 | 11.35 | 1.34% | 2,922 |
| Jan 6, 2026 | 11.50 | 11.60 | 11.15 | 11.20 | 11.20 | -1.75% | 2,439 |
| Jan 5, 2026 | 11.60 | 11.60 | 10.80 | 11.40 | 11.40 | -1.72% | 12,842 |
| Jan 2, 2026 | 12.10 | 12.15 | 11.60 | 11.60 | 11.60 | -1.28% | 16,222 |
| Dec 31, 2025 | 11.20 | 11.90 | 11.10 | 11.75 | 11.75 | 7.31% | 12,812 |
| Dec 30, 2025 | 12.00 | 12.00 | 10.45 | 10.95 | 10.95 | -7.98% | 20,506 |
| Dec 29, 2025 | 9.42 | 12.65 | 9.30 | 11.90 | 11.90 | 29.35% | 25,652 |
| 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 |