Ebro Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	18.34	18.34	18.32	18.34	18.34	-0.11%	101
Jan 29, 2026	18.36	18.36	18.36	18.36	18.36	0.55%	-
Jan 28, 2026	18.34	18.34	18.26	18.26	18.26	-0.44%	45
Jan 27, 2026	18.34	18.34	18.34	18.34	18.34	0.55%	-
Jan 26, 2026	18.24	18.24	18.24	18.24	18.24	0.77%	-
Jan 23, 2026	18.10	18.10	18.10	18.10	18.10	-	-
Jan 22, 2026	18.20	18.20	18.10	18.10	18.10	-	230
Jan 21, 2026	18.10	18.10	18.10	18.10	18.10	0.11%	-
Jan 20, 2026	18.32	18.32	18.08	18.08	18.08	-0.11%	215
Jan 19, 2026	18.10	18.10	18.10	18.10	18.10	-0.88%	-
Jan 16, 2026	18.26	18.26	18.26	18.26	18.26	-1.30%	-
Jan 15, 2026	18.50	18.50	18.50	18.50	18.50	1.09%	-
Jan 14, 2026	18.30	18.30	18.30	18.30	18.30	-0.54%	-
Jan 13, 2026	18.40	18.40	18.40	18.40	18.40	0.33%	-
Jan 12, 2026	18.34	18.34	18.34	18.34	18.34	-0.97%	-
Jan 9, 2026	18.52	18.52	18.52	18.52	18.52	-	-
Jan 8, 2026	18.52	18.52	18.52	18.52	18.52	0.43%	-
Jan 7, 2026	18.44	18.44	18.44	18.44	18.44	-1.07%	-
Jan 6, 2026	18.64	18.64	18.64	18.64	18.64	0.54%	-
Jan 5, 2026	18.54	18.54	18.54	18.54	18.54	0.87%	-
Jan 2, 2026	18.38	18.38	18.38	18.38	18.38	-0.54%	-
Dec 30, 2025	18.48	18.48	18.48	18.48	18.48	-0.22%	-
Dec 29, 2025	18.38	18.52	18.38	18.52	18.52	0.22%	4
Dec 23, 2025	18.54	18.54	18.48	18.48	18.48	0.33%	300
Dec 22, 2025	18.46	18.46	18.42	18.42	18.42	-	62
Dec 19, 2025	18.42	18.42	18.42	18.42	18.42	0.55%	-
Dec 18, 2025	18.32	18.32	18.32	18.32	18.32	-0.43%	-
Dec 17, 2025	18.30	18.40	18.30	18.40	18.40	1.21%	25
Dec 16, 2025	18.18	18.18	18.18	18.18	18.18	-0.66%	-
Dec 15, 2025	18.30	18.30	18.30	18.30	18.30	0.33%	-
Dec 12, 2025	18.24	18.24	18.24	18.24	18.24	1.67%	-
Dec 11, 2025	17.94	17.94	17.94	17.94	17.94	0.11%	-
Dec 10, 2025	17.92	17.92	17.92	17.92	17.92	-0.11%	-
Dec 9, 2025	17.94	17.94	17.94	17.94	17.94	-0.22%	-
Dec 8, 2025	17.98	17.98	17.98	17.98	17.98	-0.33%	-
Dec 5, 2025	17.98	18.04	17.94	18.04	18.04	0.22%	1,250
Dec 4, 2025	17.92	18.00	17.92	18.00	18.00	0.45%	100
Dec 3, 2025	17.92	17.92	17.92	17.92	17.92	-0.67%	37
Dec 2, 2025	18.04	18.04	18.04	18.04	18.04	-0.22%	-
Dec 1, 2025	18.08	18.08	18.08	18.08	18.08	-	-
Nov 28, 2025	18.12	18.12	18.08	18.08	18.08	-0.11%	3
Nov 27, 2025	18.10	18.10	18.10	18.10	18.10	-0.98%	-
Nov 26, 2025	18.28	18.28	18.28	18.28	18.28	1.56%	-
Nov 25, 2025	18.00	18.00	18.00	18.00	18.00	-0.22%	-
Nov 24, 2025	18.04	18.04	18.04	18.04	18.04	1.69%	2
Nov 21, 2025	17.74	17.74	17.74	17.74	17.74	-	-
Nov 20, 2025	17.74	17.74	17.74	17.74	17.74	0.91%	-
Nov 19, 2025	17.58	17.58	17.58	17.58	17.58	1.15%	-
Nov 18, 2025	17.38	17.38	17.38	17.38	17.38	-1.59%	-
Nov 17, 2025	17.66	17.66	17.66	17.66	17.66	-1.34%	-