EBRO EV Motors, S.A. (BME:EBROM)
Spain · Delayed Price · Currency is EUR 10.20
+0.10 (0.99%)
Last updated: Oct 6, 2026, 5:16 PM CET
EBRO EV Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 10.20 | 10.20 | 9.90 | 10.20 | 10.20 | 0.99% | 1,068 |
| Oct 5, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | - | 1,265 |
| Oct 2, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - | 222 |
| Oct 1, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -2.88% | 6,281 |
| Sep 30, 2026 | 10.20 | 10.40 | 10.10 | 10.40 | 10.40 | 2.97% | 4,605 |
| Sep 29, 2026 | 10.30 | 10.60 | 10.10 | 10.10 | 10.10 | -3.81% | 4,449 |
| Sep 28, 2026 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 2.94% | 1,890 |
| Sep 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 1,113 |
| Sep 24, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | - | 2,336 |
| Sep 23, 2026 | 10.40 | 10.60 | 10.20 | 10.40 | 10.40 | 1.96% | 4,483 |
| Sep 22, 2026 | 10.60 | 10.80 | 10.20 | 10.20 | 10.20 | -3.77% | 8,534 |
| Sep 21, 2026 | 10.70 | 10.80 | 10.50 | 10.60 | 10.60 | -2.75% | 8,784 |
| Sep 18, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 3.81% | 5,000 |
| Sep 17, 2026 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | - | 2,226 |
| Sep 16, 2026 | 10.50 | 10.80 | 10.40 | 10.50 | 10.50 | -1.87% | 2,999 |
| Sep 15, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 3.88% | 3,363 |
| Sep 14, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -2.83% | 5,996 |
| Sep 11, 2026 | 10.40 | 10.60 | 10.20 | 10.60 | 10.60 | 2.91% | 2,841 |
| Sep 10, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | - | 1,408 |
| Sep 9, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -1.90% | 1,164 |
| Sep 8, 2026 | 10.60 | 10.80 | 10.20 | 10.50 | 10.50 | - | 6,579 |
| Sep 7, 2026 | 10.50 | 10.80 | 10.40 | 10.50 | 10.50 | - | 4,412 |
| Sep 4, 2026 | 9.95 | 10.50 | 9.90 | 10.50 | 10.50 | 5.00% | 7,808 |
| Sep 3, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 0.50% | 1,524 |
| Sep 2, 2026 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | 1.02% | 2,485 |
| Sep 1, 2026 | 9.95 | 10.10 | 9.70 | 9.85 | 9.85 | -2.48% | 4,021 |
| Aug 31, 2026 | 9.95 | 10.20 | 9.95 | 10.10 | 10.10 | 1.51% | 2,840 |
| Aug 28, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 1,083 |
| Aug 27, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 1,083 |
| Aug 26, 2026 | 10.10 | 10.10 | 9.90 | 9.95 | 9.95 | -0.50% | 2,217 |
| Aug 25, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 2,437 |
| Aug 24, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 1,019 |
| Aug 21, 2026 | 9.90 | 10.20 | 9.90 | 10.00 | 10.00 | - | 5,279 |
| Aug 20, 2026 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | - | 78 |
| Aug 19, 2026 | 10.00 | 10.10 | 9.70 | 10.00 | 10.00 | 1.01% | 2,961 |
| Aug 18, 2026 | 9.70 | 10.00 | 9.70 | 9.90 | 9.90 | 3.13% | 4,489 |
| Aug 17, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | - | 3,280 |
| Aug 14, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | 1,436 |
| Aug 13, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 2.12% | 7,075 |
| Aug 12, 2026 | 9.40 | 9.50 | 9.40 | 9.45 | 9.45 | 1.61% | 14,742 |
| Aug 11, 2026 | 9.20 | 9.40 | 9.20 | 9.30 | 9.30 | - | 2,398 |
| Aug 10, 2026 | 9.25 | 9.40 | 9.25 | 9.30 | 9.30 | -1.06% | 2,118 |
| Aug 7, 2026 | 9.35 | 9.40 | 9.20 | 9.40 | 9.40 | - | 4,480 |
| Aug 6, 2026 | 9.40 | 9.40 | 9.35 | 9.40 | 9.40 | - | 127 |
| Aug 5, 2026 | 9.40 | 9.50 | 9.35 | 9.40 | 9.40 | 0.53% | 5,387 |
| Aug 4, 2026 | 9.50 | 9.50 | 9.30 | 9.35 | 9.35 | -0.53% | 1,966 |
| Aug 3, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | - | 2,262 |
| Jul 31, 2026 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | -2.08% | 4,024 |
| Jul 30, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 1.05% | 6,853 |
| Jul 29, 2026 | 9.50 | 9.80 | 9.50 | 9.50 | 9.50 | - | 7,449 |