Ebro Foods, S.A. (FRA:AZU)
Germany · Delayed Price · Currency is EUR 18.20
+0.04 (0.22%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:AZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.11% | - |
| Jul 24, 2026 | 18.06 | 18.18 | 18.06 | 18.18 | 18.18 | -0.11% | 55 |
| Jul 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.44% | - |
| Jul 22, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.55% | - |
| Jul 21, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.44% | - |
| Jul 20, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Jul 17, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.11% | - |
| Jul 16, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.78% | - |
| Jul 15, 2026 | 18.10 | 18.10 | 18.02 | 18.02 | 18.02 | -0.44% | 350 |
| Jul 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.57% | - |
| Jul 13, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.66% | - |
| Jul 10, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.88% | - |
| Jul 9, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.33% | - |
| Jul 8, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.46% | - |
| Jul 7, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.77% | 6 |
| Jul 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.22% | - |
| Jul 3, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 1.57% | - |
| Jul 2, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.34% | - |
| Jul 1, 2026 | 17.88 | 17.88 | 17.80 | 17.80 | 17.80 | -1.22% | 5,000 |
| Jun 30, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.56% | - |
| Jun 29, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.22% | - |
| Jun 26, 2026 | 17.70 | 17.96 | 17.70 | 17.96 | 17.96 | 0.93% | 327 |
| Jun 25, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.79 | 0.45% | - |
| Jun 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.71 | 1.13% | - |
| Jun 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.52 | -0.78% | - |
| Jun 22, 2026 | 17.74 | 17.84 | 17.74 | 17.84 | 17.66 | 0.34% | 55 |
| Jun 19, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.60 | -0.22% | - |
| Jun 18, 2026 | 17.74 | 17.82 | 17.74 | 17.82 | 17.64 | -0.45% | 1 |
| Jun 17, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.71 | -0.44% | - |
| Jun 16, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.79 | -0.44% | - |
| Jun 15, 2026 | 18.30 | 18.30 | 18.06 | 18.06 | 17.87 | 0.33% | 120 |
| Jun 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.81 | 0.45% | - |
| Jun 11, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.73 | -0.33% | - |
| Jun 10, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.79 | 0.90% | - |
| Jun 9, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.64 | -0.22% | - |
| Jun 8, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.67 | - | - |
| Jun 5, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.67 | -0.56% | - |
| Jun 4, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.77 | 0.22% | - |
| Jun 3, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.73 | 0.67% | - |
| Jun 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.62 | -1.00% | - |
| Jun 1, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.79 | -0.55% | 2 |
| May 29, 2026 | 18.04 | 18.08 | 18.04 | 18.08 | 17.89 | 0.33% | 1 |
| May 28, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.83 | 0.78% | - |
| May 27, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.69 | - | - |
| May 26, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.69 | -0.11% | - |
| May 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.71 | -0.11% | - |
| May 22, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.73 | 0.45% | - |
| May 21, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.66 | 0.56% | - |
| May 20, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.56 | 0.34% | - |
| May 19, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.50 | -0.11% | - |