EBRO EV Motors, S.A. (BME:EBROM)
Spain · Delayed Price · Currency is EUR 9.75
+0.15 (1.56%)
At close: Jul 17, 2026
EBRO EV Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.70 | 9.90 | 9.70 | 9.75 | 9.75 | 1.56% | 41,970 |
| Jul 16, 2026 | 9.70 | 9.70 | 9.70 | 9.60 | 9.60 | - | 114 |
| Jul 15, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | 1.05% | 682 |
| Jul 14, 2026 | 9.60 | 9.70 | 9.50 | 9.50 | 9.50 | -1.04% | 1,666 |
| Jul 13, 2026 | 9.55 | 9.70 | 9.35 | 9.60 | 9.60 | 2.13% | 38,828 |
| Jul 10, 2026 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | 3.30% | 3,753 |
| Jul 9, 2026 | 9.00 | 9.10 | 8.90 | 9.10 | 9.10 | 1.11% | 8,735 |
| Jul 8, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | - | 38,442 |
| Jul 7, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 1,999 |
| Jul 6, 2026 | 9.00 | 9.00 | 8.85 | 8.95 | 8.95 | -2.72% | 33,643 |
| Jul 3, 2026 | 9.20 | 9.20 | 8.90 | 9.20 | 9.20 | 1.10% | 5,677 |
| Jul 2, 2026 | 9.15 | 9.20 | 9.00 | 9.10 | 9.10 | -0.55% | 3,035 |
| Jul 1, 2026 | 9.20 | 9.20 | 9.10 | 9.15 | 9.15 | -1.08% | 3,001 |
| Jun 30, 2026 | 9.50 | 9.50 | 9.20 | 9.25 | 9.25 | -2.12% | 4,475 |
| Jun 29, 2026 | 9.45 | 9.55 | 9.40 | 9.45 | 9.45 | -0.53% | 1,658 |
| Jun 26, 2026 | 9.60 | 9.60 | 9.45 | 9.50 | 9.50 | - | 2,241 |
| Jun 25, 2026 | 9.60 | 9.60 | 9.45 | 9.50 | 9.50 | -0.52% | 3,300 |
| Jun 24, 2026 | 9.60 | 9.60 | 9.50 | 9.55 | 9.55 | - | 130 |
| Jun 23, 2026 | 9.60 | 9.80 | 9.55 | 9.55 | 9.55 | -4.02% | 4,128 |
| Jun 22, 2026 | 9.80 | 9.95 | 9.55 | 9.95 | 9.95 | 2.05% | 8,467 |
| Jun 19, 2026 | 9.95 | 9.95 | 9.75 | 9.75 | 9.75 | -1.52% | 1,761 |
| Jun 18, 2026 | 9.85 | 9.95 | 9.85 | 9.90 | 9.90 | 1.54% | 1,392 |
| Jun 17, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -1.52% | 1,404 |
| Jun 16, 2026 | 9.90 | 10.00 | 9.60 | 9.90 | 9.90 | 1.54% | 3,961 |
| Jun 15, 2026 | 10.00 | 10.10 | 9.70 | 9.75 | 9.75 | -1.52% | 3,073 |
| Jun 12, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | - | 4,983 |
| Jun 11, 2026 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | -1.00% | 706 |
| Jun 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 9, 2026 | 9.85 | 10.00 | 9.80 | 10.00 | 10.00 | 2.04% | 1,889 |
| Jun 8, 2026 | 10.20 | 10.40 | 9.80 | 9.80 | 9.80 | -2.97% | 4,769 |
| Jun 5, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 1,219 |
| Jun 4, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 2,009 |
| Jun 3, 2026 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 1,787 |
| Jun 2, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | -2.88% | 4,498 |
| Jun 1, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | 2.97% | 1,724 |
| May 29, 2026 | 9.95 | 10.40 | 9.90 | 10.10 | 10.10 | -0.98% | 4,112 |
| May 28, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | -0.97% | 2,394 |
| May 27, 2026 | 10.10 | 10.30 | 10.00 | 10.30 | 10.30 | - | 2,837 |
| May 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,050 |
| May 25, 2026 | 10.10 | 10.30 | 9.90 | 10.30 | 10.30 | - | 3,173 |
| May 22, 2026 | 10.40 | 10.40 | 10.00 | 10.30 | 10.30 | -0.96% | 2,351 |
| May 21, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 1.96% | 9,518 |
| May 20, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | - | 434 |
| May 19, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 7,014 |
| May 18, 2026 | 10.20 | 10.40 | 10.00 | 10.40 | 10.40 | 2.97% | 4,203 |
| May 15, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 1.00% | 983 |
| May 14, 2026 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | - | 1,902 |
| May 13, 2026 | 9.95 | 10.10 | 9.90 | 10.00 | 10.00 | 1.52% | 1,337 |
| May 12, 2026 | 10.20 | 10.20 | 9.65 | 9.85 | 9.85 | -1.50% | 5,068 |
| May 11, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | 2,869 |