Ebro Foods, S.A. (FRA:AZU)
Germany · Delayed Price · Currency is EUR 18.20
-0.06 (-0.33%)
Last updated: Sep 9, 2025, 8:01 AM CET
Ebro Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -0.33% | 3 |
| Sep 8, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | - | 1.56% | 3 |
| Sep 5, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | -0.33% | 3 |
| Sep 4, 2025 | 17.76 | 18.04 | 17.76 | 18.04 | - | 2.27% | 3 |
| Sep 3, 2025 | 17.70 | 17.70 | 17.64 | 17.64 | - | -0.11% | 2 |
| Sep 2, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | -0.23% | - |
| Sep 1, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | - | 1.26% | 157 |
| Aug 29, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | - | 0.81% | 4 |
| Aug 28, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | - | -0.34% | 4 |
| Aug 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 0.58% | 4 |
| Aug 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -1.48% | - |
| Aug 25, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | - | -0.45% | - |
| Aug 22, 2025 | 17.60 | 17.64 | 17.60 | 17.64 | - | 0.92% | 4 |
| Aug 21, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | - | 1.16% | 500 |
| Aug 20, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | -0.46% | 500 |
| Aug 19, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | - | -0.23% | 500 |
| Aug 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 1.16% | 500 |
| Aug 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | 0.47% | 500 |
| Aug 14, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | - | -0.70% | 500 |
| Aug 13, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | -0.23% | 500 |
| Aug 12, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | 0.12% | 500 |
| Aug 11, 2025 | 17.18 | 17.26 | 17.18 | 17.26 | - | 0.94% | 500 |
| Aug 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | 0.23% | 1 |
| Aug 7, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | - | -0.47% | 1 |
| Aug 6, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | - | 0.35% | 1 |
| Aug 5, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | - | -0.12% | 1 |
| Aug 4, 2025 | 17.18 | 17.18 | 17.10 | 17.10 | - | 0.12% | 1 |
| Aug 1, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | - | -0.58% | 116 |
| Jul 31, 2025 | 17.30 | 17.30 | 17.18 | 17.18 | - | - | 451 |
| Jul 30, 2025 | 17.06 | 17.18 | 17.06 | 17.18 | - | -0.58% | 7 |
| Jul 29, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | 0.47% | 958 |
| Jul 28, 2025 | 17.48 | 17.48 | 17.20 | 17.20 | - | -0.81% | 958 |
| Jul 25, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | - | -0.69% | 1,250 |
| Jul 24, 2025 | 17.40 | 17.46 | 17.40 | 17.46 | - | -0.46% | 1,250 |
| Jul 23, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | 0.92% | 68 |
| Jul 22, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | - | 0.23% | 68 |
| Jul 21, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | - | -0.57% | 68 |
| Jul 18, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | - | -0.11% | 2 |
| Jul 17, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | - | 0.58% | 2 |
| Jul 16, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | - | -1.48% | 2 |
| Jul 15, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | - | 3.28% | 2 |
| Jul 14, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | - | -1.84% | 2 |
| Jul 11, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | - | -0.57% | 2 |
| Jul 10, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | - | 1.04% | 2 |
| Jul 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 0.23% | - |
| Jul 8, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | - | -0.23% | 2 |
| Jul 7, 2025 | 17.32 | 17.32 | 17.30 | 17.30 | - | 0.46% | 73 |
| Jul 4, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | - | -0.46% | 25 |
| Jul 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -1.26% | - |
| Jul 2, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | - | 1.15% | - |