EBOS Group Limited (FRA:EJG)
Germany · Delayed Price · Currency is EUR 9.45
-0.20 (-2.07%)
At close: Sep 18, 2026
FRA:EJG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.45 | 9.50 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Sep 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Sep 16, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 1.57% | - |
| Sep 15, 2026 | 9.55 | 9.60 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Sep 14, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | -0.52% | - |
| Sep 11, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 0.52% | - |
| Sep 10, 2026 | 9.65 | 10.60 | 9.65 | 9.65 | 9.65 | -1.53% | 100 |
| Sep 9, 2026 | 9.80 | 9.85 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Sep 8, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | -1.00% | - |
| Sep 7, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | -0.99% | - |
| Sep 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Sep 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -15.97% | - |
| Sep 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 1, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Aug 31, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Aug 28, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Aug 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 5.45% | - |
| Aug 26, 2026 | 10.80 | 11.90 | 10.80 | 11.90 | 11.29 | 8.18% | 260 |
| Aug 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.43 | - | - |
| Aug 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.43 | -4.34% | - |
| Aug 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.91 | -2.61% | - |
| Aug 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.20 | - | - |
| Aug 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.20 | 7.48% | - |
| Aug 18, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.42 | 1.91% | - |
| Aug 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.22 | - | - |
| Aug 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.22 | -0.95% | - |
| Aug 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.32 | -1.84% | - |
| Aug 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.52 | - | - |
| Aug 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.52 | - | - |
| Aug 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.52 | 0.93% | - |
| Aug 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.42 | -0.92% | - |
| Aug 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.52 | - | - |
| Aug 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.52 | 1.88% | - |
| Aug 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.32 | 0.96% | - |
| Aug 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.22 | -3.67% | - |
| Jul 31, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.61 | - | - |
| Jul 30, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.61 | - | - |
| Jul 29, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.61 | 2.83% | - |
| Jul 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.32 | -0.93% | - |
| Jul 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.42 | - | - |
| Jul 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.42 | - | - |
| Jul 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.42 | -1.84% | - |
| Jul 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.61 | -0.91% | - |
| Jul 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.71 | -0.91% | - |
| Jul 20, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 10.81 | - | - |
| Jul 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.81 | - | - |
| Jul 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.81 | 0.92% | - |
| Jul 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.71 | - | - |
| Jul 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.71 | 0.91% | - |
| Jul 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.61 | 0.93% | - |