Ebro Foods, S.A. (FRA:AZU)
Germany · Delayed Price · Currency is EUR 17.18
-0.10 (-0.58%)
At close: Jul 30, 2025, 10:00 PM CET
Ebro Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | 902 |
| Jul 30, 2025 | 17.06 | 17.18 | 17.06 | 17.18 | - | -0.58% | 14 |
| 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% | - |
| Jul 1, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | - | -1.03% | - |
| Jun 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 0.69% | - |
| Jun 27, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | - | -0.69% | 25 |
| Jun 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -0.57% | - |
| Jun 25, 2025 | 17.64 | 17.64 | 17.60 | 17.60 | - | -1.35% | 25 |
| Jun 24, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | - | 1.94% | - |
| Jun 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -1.46% | 4 |
| Jun 20, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | - | 1.95% | 4 |
| Jun 19, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | - | -0.80% | 4 |
| Jun 18, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | - | 0.57% | 4 |
| Jun 17, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | - | -1.02% | 7 |
| Jun 16, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | - | - | - |
| Jun 13, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | - | -1.34% | 65 |
| Jun 12, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | - | -0.22% | - |
| Jun 11, 2025 | 17.72 | 17.92 | 17.72 | 17.92 | - | 2.52% | 65 |
| Jun 10, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | - | -0.11% | 2 |
| Jun 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -0.91% | 2 |
| Jun 6, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | 0.68% | 2 |
| Jun 5, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | -0.34% | 2 |
| Jun 4, 2025 | 17.68 | 17.68 | 17.60 | 17.60 | - | -0.68% | 2 |
| Jun 3, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | - | 1.14% | 451 |
| Jun 2, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | - | -0.57% | 451 |
| May 30, 2025 | 17.48 | 17.68 | 17.48 | 17.62 | - | -0.11% | 451 |
| May 29, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | - | 1.50% | 22 |
| May 28, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | - | -0.46% | - |
| May 27, 2025 | 17.34 | 17.46 | 17.34 | 17.46 | - | -0.46% | 22 |
| May 26, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | 1.74% | 359 |