Ebro Foods, S.A. (FRA:AZU)
Germany · Delayed Price · Currency is EUR 17.92
+0.12 (0.67%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:AZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | - | -1.00% | - |
| Jun 1, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.55% | 2 |
| May 29, 2026 | 18.04 | 18.08 | 18.04 | 18.08 | 18.08 | 0.33% | 1 |
| May 28, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.78% | - |
| May 27, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |
| May 26, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.11% | - |
| May 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.11% | - |
| May 22, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.45% | - |
| May 21, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.56% | - |
| May 20, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.34% | - |
| May 19, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.11% | - |
| May 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| May 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.23% | - |
| May 14, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.67% | - |
| May 13, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.46% | - |
| May 12, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.34% | - |
| May 11, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.56% | - |
| May 8, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.33% | - |
| May 7, 2026 | 18.14 | 18.14 | 18.00 | 18.00 | 18.00 | -1.32% | 126 |
| May 6, 2026 | 18.30 | 18.30 | 18.24 | 18.24 | 18.24 | 0.22% | 400 |
| May 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.22% | - |
| May 4, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.44% | - |
| Apr 30, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.95% | - |
| Apr 29, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.88% | - |
| Apr 28, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.11% | - |
| Apr 27, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.11% | - |
| Apr 24, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.44% | - |
| Apr 23, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.43% | - |
| Apr 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.22% | - |
| Apr 21, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.77% | - |
| Apr 20, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -1.19% | - |
| Apr 17, 2026 | 18.46 | 18.46 | 18.44 | 18.44 | 18.44 | 0.22% | 1,000 |
| Apr 16, 2026 | 18.52 | 18.52 | 18.40 | 18.40 | 18.40 | -1.18% | 5 |
| Apr 15, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.64% | - |
| Apr 14, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.43% | - |
| Apr 13, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.37% | - |
| Apr 10, 2026 | 18.84 | 18.92 | 18.84 | 18.92 | 18.92 | 0.32% | 1 |
| Apr 9, 2026 | 18.72 | 18.86 | 18.72 | 18.86 | 18.86 | -3.58% | 50 |
| Apr 8, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 4.15% | - |
| Apr 7, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 2.62% | - |
| Apr 2, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.79% | - |
| Apr 1, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.93% | - |
| Mar 31, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.63% | - |
| Mar 30, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.03% | - |
| Mar 27, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.35 | 0.76% | - |
| Mar 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.22 | 0.11% | - |
| Mar 25, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.20 | 2.00% | - |
| Mar 24, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.84 | -0.22% | 278 |
| Mar 23, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 17.88 | -0.66% | - |
| Mar 20, 2026 | 18.44 | 18.48 | 18.18 | 18.18 | 18.00 | -0.98% | 210 |