Ebro Foods, S.A. (FRA:AZU)
Germany · Delayed Price · Currency is EUR 18.08
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:12 AM CET
Ebro Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 24, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 1.57% | - |
| Oct 23, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.22% | - |
| Oct 22, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.22% | 169 |
| Oct 21, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.11% | - |
| Oct 20, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.79% | - |
| Oct 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.45% | - |
| Oct 16, 2025 | 17.64 | 17.64 | 17.62 | 17.62 | 17.62 | -0.79% | 1 |
| Oct 15, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | - |
| Oct 14, 2025 | 17.62 | 17.76 | 17.62 | 17.76 | 17.76 | 0.11% | 13 |
| Oct 13, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.11% | 237 |
| Oct 10, 2025 | 17.78 | 17.78 | 17.76 | 17.76 | 17.76 | -0.34% | 2 |
| Oct 9, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.45% | - |
| Oct 8, 2025 | 17.80 | 17.80 | 17.74 | 17.74 | 17.74 | - | 6 |
| Oct 7, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -1.44% | - |
| Oct 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.53% | - |
| Oct 3, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.33% | - |
| Oct 2, 2025 | 18.42 | 18.42 | 18.22 | 18.22 | 18.22 | -0.55% | 300 |
| Oct 1, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.33% | - |
| Sep 30, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.97% | - |
| Sep 29, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.07% | - |
| Sep 26, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.57 | 1.30% | - |
| Sep 25, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.34 | -0.11% | - |
| Sep 24, 2025 | 18.50 | 18.54 | 18.50 | 18.54 | 18.36 | 0.76% | 1 |
| Sep 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.22 | 2.11% | - |