Ebara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	23.58	24.50	23.58	24.50	24.50	3.81%	170
Jan 8, 2026	23.60	23.60	23.60	23.60	23.60	1.72%	-
Jan 7, 2026	23.20	23.20	23.20	23.20	23.20	7.21%	-
Jan 6, 2026	21.64	21.64	21.64	21.64	21.64	4.24%	-
Jan 5, 2026	20.76	20.76	20.76	20.76	20.76	1.86%	-
Jan 2, 2026	19.60	20.38	19.60	20.38	20.38	3.72%	11
Dec 30, 2025	19.65	19.65	19.65	19.65	19.65	-4.43%	-
Dec 29, 2025	19.79	20.56	19.79	20.56	20.56	6.20%	200
Dec 23, 2025	19.36	19.36	19.36	19.36	19.21	-4.72%	-
Dec 22, 2025	19.57	20.32	19.57	20.32	20.16	5.45%	245
Dec 19, 2025	19.27	19.27	19.27	19.27	19.12	0.89%	-
Dec 18, 2025	19.10	19.10	19.10	19.10	18.95	-5.45%	-
Dec 17, 2025	19.79	20.20	19.79	20.20	20.04	1.20%	70
Dec 16, 2025	19.96	19.96	19.96	19.96	19.80	-1.87%	-
Dec 15, 2025	20.34	20.34	20.34	20.34	20.18	-3.78%	-
Dec 12, 2025	21.14	21.14	21.14	21.14	20.97	-6.38%	-
Dec 11, 2025	21.70	22.58	21.70	22.58	22.40	6.41%	450
Dec 10, 2025	21.22	21.22	21.22	21.22	21.05	0.86%	-
Dec 9, 2025	21.04	21.04	21.04	21.04	20.87	-0.19%	-
Dec 8, 2025	21.30	21.30	21.08	21.08	20.91	1.35%	5,000
Dec 5, 2025	20.80	20.80	20.80	20.80	20.64	-1.33%	-
Dec 4, 2025	21.08	21.08	21.08	21.08	20.91	-3.04%	-
Dec 3, 2025	22.60	22.60	21.74	21.74	21.57	6.57%	2
Dec 2, 2025	20.44	20.44	20.40	20.40	20.24	-3.50%	170
Dec 1, 2025	21.14	21.14	21.12	21.14	20.97	-4.52%	15
Nov 28, 2025	22.14	22.14	22.14	22.14	21.97	1.28%	-
Nov 27, 2025	21.86	21.86	21.86	21.86	21.69	1.20%	-
Nov 26, 2025	21.60	21.60	21.60	21.60	21.43	5.16%	-
Nov 25, 2025	20.54	20.54	20.54	20.54	20.38	0.39%	-
Nov 24, 2025	20.46	20.46	20.46	20.46	20.30	0.39%	-
Nov 21, 2025	20.38	20.38	20.38	20.38	20.22	-2.21%	-
Nov 20, 2025	20.84	20.84	20.84	20.84	20.68	2.36%	-
Nov 19, 2025	20.36	20.36	20.36	20.36	20.20	-4.50%	5
Nov 18, 2025	21.32	21.32	21.32	21.32	21.15	-6.90%	-
Nov 17, 2025	22.10	22.96	22.10	22.90	22.72	7.01%	25
Nov 14, 2025	21.40	21.40	21.40	21.40	21.23	-10.98%	-
Nov 13, 2025	23.50	24.04	23.50	24.04	23.85	-0.58%	36
Nov 12, 2025	24.18	24.18	24.18	24.18	23.99	-0.74%	-
Nov 11, 2025	24.36	24.36	24.36	24.36	24.17	-2.17%	-
Nov 10, 2025	24.90	24.90	24.90	24.90	24.70	3.15%	-
Nov 7, 2025	23.98	24.94	23.98	24.14	23.95	-0.82%	557
Nov 6, 2025	24.34	24.34	24.34	24.34	24.15	7.41%	-
Nov 5, 2025	22.66	22.66	22.66	22.66	22.48	-5.74%	-
Nov 4, 2025	23.12	24.04	23.12	24.04	23.85	5.53%	561
Nov 3, 2025	22.78	22.78	22.78	22.78	22.60	0.26%	-
Oct 31, 2025	22.72	22.72	22.72	22.72	22.54	1.34%	-
Oct 30, 2025	22.42	22.42	22.42	22.42	22.24	-3.20%	-
Oct 29, 2025	22.24	23.16	22.24	23.16	22.98	5.08%	500
Oct 28, 2025	22.04	22.04	22.04	22.04	21.87	-1.52%	-
Oct 27, 2025	22.38	22.38	22.38	22.38	22.20	3.42%	-