Ebro Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	19.30	19.30	19.04	19.19	19.19	0.26%	18,509
Feb 11, 2026	19.00	19.28	18.50	19.14	19.14	0.63%	3,168
Feb 10, 2026	18.60	19.08	18.52	19.02	19.02	1.93%	1,167
Feb 9, 2026	18.68	18.70	18.54	18.66	18.66	0.32%	10
Feb 6, 2026	18.51	18.68	18.54	18.60	18.60	0.05%	921
Feb 5, 2026	18.51	18.70	18.46	18.59	18.59	-0.59%	184
Feb 4, 2026	18.54	18.70	18.40	18.70	18.70	1.19%	2,620
Feb 3, 2026	18.51	18.52	18.39	18.48	18.48	0.33%	376
Feb 2, 2026	18.42	18.54	18.34	18.42	18.42	0.55%	467
Jan 30, 2026	18.51	18.38	18.26	18.32	18.32	-0.43%	29
Jan 29, 2026	18.20	18.48	18.30	18.40	18.40	0.44%	17
Jan 28, 2026	18.40	18.40	18.18	18.32	18.32	-0.11%	795
Jan 27, 2026	18.12	18.38	18.22	18.34	18.34	0.11%	789
Jan 26, 2026	18.20	18.48	18.20	18.32	18.32	0.33%	24
Jan 23, 2026	18.30	18.26	18.12	18.26	18.26	0.72%	134
Jan 22, 2026	18.20	18.30	18.08	18.13	18.13	-0.06%	488
Jan 21, 2026	18.00	18.20	18.00	18.14	18.14	0.28%	1,747
Jan 20, 2026	18.30	18.44	18.00	18.09	18.09	-1.36%	813
Jan 19, 2026	18.14	18.36	18.20	18.34	18.34	-0.33%	14
Jan 16, 2026	18.28	18.40	18.28	18.40	18.40	0.66%	10
Jan 15, 2026	18.48	18.42	18.24	18.28	18.28	-0.44%	1,532
Jan 14, 2026	18.46	18.42	18.31	18.36	18.36	0.33%	18
Jan 13, 2026	18.36	18.42	18.20	18.30	18.30	-0.11%	835
Jan 12, 2026	18.26	18.40	18.26	18.32	18.32	-	163
Jan 9, 2026	18.60	18.54	18.32	18.32	18.32	-1.19%	155
Jan 8, 2026	18.34	18.62	18.42	18.54	18.54	0.11%	1,032
Jan 7, 2026	18.36	18.58	18.44	18.52	18.52	0.22%	2,839
Jan 6, 2026	18.72	18.64	18.36	18.48	18.48	-0.54%	6
Jan 5, 2026	18.44	18.58	18.40	18.58	18.58	0.22%	332
Jan 2, 2026	18.32	18.54	18.39	18.54	18.54	0.65%	1,538
Dec 31, 2025	18.32	18.50	18.36	18.42	18.42	-0.75%	97
Dec 30, 2025	18.32	18.56	18.38	18.56	18.56	-	4,662
Dec 29, 2025	18.34	18.56	18.34	18.56	18.56	0.54%	133
Dec 24, 2025	18.32	18.48	18.32	18.46	18.46	0.44%	90
Dec 23, 2025	18.32	18.56	18.38	18.38	18.38	-0.33%	123
Dec 22, 2025	18.52	18.50	18.36	18.44	18.44	0.33%	21,605
Dec 19, 2025	18.32	18.46	18.34	18.38	18.38	-0.43%	563
Dec 18, 2025	18.42	18.46	18.36	18.46	18.46	0.54%	5
Dec 17, 2025	18.30	18.40	18.26	18.36	18.36	0.11%	1,264
Dec 16, 2025	18.30	18.38	18.28	18.34	18.34	0.55%	5,029
Dec 15, 2025	18.18	18.32	18.20	18.24	18.24	-	3,617
Dec 12, 2025	18.32	18.32	18.20	18.24	18.24	0.55%	332
Dec 11, 2025	17.90	18.14	18.00	18.14	18.14	0.78%	6,264
Dec 10, 2025	18.08	18.06	17.94	18.00	18.00	-	244
Dec 9, 2025	17.92	18.05	17.92	18.00	18.00	0.22%	406
Dec 8, 2025	18.08	18.06	17.92	17.96	17.96	-0.66%	200
Dec 5, 2025	18.00	18.08	17.90	18.08	18.08	0.56%	1
Dec 4, 2025	18.10	18.00	17.84	17.98	17.98	0.78%	376
Dec 3, 2025	17.74	18.02	17.84	17.84	17.84	-0.78%	160
Dec 2, 2025	17.96	18.14	17.98	17.98	17.98	-0.11%	2