EBRO EV Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	10.30	10.30	10.00	10.20	10.20	-	3,003
May 7, 2026	10.30	10.30	10.20	10.20	10.20	-	1,709
May 6, 2026	10.20	10.20	10.10	10.20	10.20	0.99%	970
May 5, 2026	10.20	10.20	10.10	10.10	10.10	-	610
May 4, 2026	10.20	10.40	10.10	10.10	10.10	-0.98%	1,938
Apr 30, 2026	10.40	10.40	10.20	10.20	10.20	-1.92%	2,410
Apr 29, 2026	10.40	10.40	10.30	10.40	10.40	-	623
Apr 28, 2026	10.40	10.40	10.30	10.40	10.40	-	2,748
Apr 27, 2026	10.50	10.50	10.40	10.40	10.40	-0.95%	864
Apr 24, 2026	10.40	10.50	10.30	10.50	10.50	0.96%	2,140
Apr 23, 2026	10.60	10.60	10.40	10.40	10.40	-1.89%	5,164
Apr 22, 2026	10.60	10.60	10.40	10.60	10.60	1.92%	4,434
Apr 21, 2026	10.50	10.50	10.40	10.40	10.40	-0.95%	4,264
Apr 20, 2026	10.60	10.60	10.30	10.50	10.50	-	2,776
Apr 17, 2026	10.50	10.50	10.40	10.50	10.50	-0.94%	7,140
Apr 16, 2026	10.60	10.60	10.60	10.60	10.60	-	2,420
Apr 15, 2026	10.70	10.70	10.50	10.60	10.60	-	2,146
Apr 14, 2026	10.60	10.60	10.50	10.60	10.60	-0.93%	3,170
Apr 13, 2026	11.00	11.10	10.70	10.70	10.70	-2.73%	5,388
Apr 10, 2026	11.00	11.00	10.90	11.00	11.00	0.92%	1,522
Apr 9, 2026	10.80	10.90	10.80	10.90	10.90	-0.91%	1,223
Apr 8, 2026	10.80	11.00	10.80	11.00	11.00	4.76%	3,469
Apr 7, 2026	10.90	11.10	10.50	10.50	10.50	-2.78%	3,660
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