Ebro Foods, S.A. (FRA:AZU)
Germany · Delayed Price · Currency is EUR 18.64
+0.10 (0.54%)
Last updated: Jan 6, 2026, 8:06 AM CET
Ebro Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Nov 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.22% | - |
| Nov 12, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.45% | - |
| Nov 11, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.22% | - |
| Nov 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.46% | - |
| Nov 7, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.22% | - |
| Nov 6, 2025 | 17.78 | 17.80 | 17.78 | 17.80 | 17.80 | 1.48% | 60 |
| Nov 5, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.34% | - |
| Nov 4, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.02% | - |
| Nov 3, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.11% | - |
| Oct 31, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.79% | - |
| Oct 30, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.22% | - |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.33% | - |
| Oct 28, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.44% | - |
| Oct 27, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |