EBOS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	25.66	25.80	25.36	25.71	25.71	0.43%	152,333
Jan 29, 2026	26.00	26.02	25.23	25.60	25.60	-1.54%	444,115
Jan 28, 2026	26.66	26.89	25.79	26.00	26.00	-2.44%	173,824
Jan 27, 2026	26.90	26.96	26.10	26.65	26.65	-0.89%	170,845
Jan 26, 2026	26.61	26.99	26.61	26.89	26.89	1.36%	73,497
Jan 23, 2026	26.50	26.75	26.42	26.53	26.53	0.30%	143,102
Jan 22, 2026	26.20	26.74	26.06	26.45	26.45	1.73%	2,924,020
Jan 21, 2026	26.20	26.35	25.99	26.00	26.00	-0.76%	1,580,415
Jan 20, 2026	26.35	26.35	25.93	26.20	26.20	0.34%	1,493,093
Jan 19, 2026	26.55	26.55	25.93	26.11	26.11	-1.32%	3,439,016
Jan 16, 2026	26.45	26.79	26.21	26.46	26.46	1.07%	194,369
Jan 15, 2026	26.31	26.47	25.95	26.18	26.18	-0.83%	174,849
Jan 14, 2026	26.67	26.99	26.40	26.40	26.40	-1.01%	229,965
Jan 13, 2026	27.43	27.70	26.57	26.67	26.67	-2.84%	402,174
Jan 12, 2026	27.42	27.67	27.42	27.45	27.45	-0.33%	223,606
Jan 9, 2026	27.50	27.70	27.42	27.54	27.54	0.15%	290,591
Jan 8, 2026	27.66	27.75	27.49	27.50	27.50	-0.83%	63,939
Jan 7, 2026	27.64	28.09	27.57	27.73	27.73	0.33%	119,794
Jan 6, 2026	27.52	27.73	27.33	27.64	27.64	0.47%	114,179
Jan 5, 2026	27.63	28.00	27.00	27.51	27.51	-0.40%	171,444
Dec 31, 2025	27.80	27.80	27.60	27.62	27.62	-0.47%	29,985
Dec 30, 2025	27.76	28.01	27.51	27.75	27.75	0.43%	94,184
Dec 29, 2025	28.04	28.10	27.50	27.63	27.63	-1.46%	44,109
Dec 24, 2025	28.02	28.50	27.71	28.04	28.04	0.18%	50,970
Dec 23, 2025	28.26	28.58	27.70	27.99	27.99	-0.25%	103,160
Dec 22, 2025	27.74	28.43	27.74	28.06	28.06	1.93%	126,142
Dec 19, 2025	27.01	27.74	27.01	27.53	27.53	2.23%	1,215,934
Dec 18, 2025	27.01	27.74	26.86	26.93	26.93	0.26%	173,579
Dec 17, 2025	27.60	28.00	26.86	26.86	26.86	-2.68%	276,806
Dec 16, 2025	27.78	27.99	27.56	27.60	27.60	-0.18%	135,242
Dec 15, 2025	27.60	27.78	27.30	27.65	27.65	0.44%	147,275
Dec 12, 2025	27.34	28.00	27.23	27.53	27.53	1.03%	169,187
Dec 11, 2025	27.95	27.95	27.19	27.25	27.25	-2.22%	536,513
Dec 10, 2025	27.52	28.00	27.45	27.87	27.87	1.57%	108,060
Dec 9, 2025	27.99	27.99	27.07	27.44	27.44	-0.90%	377,802
Dec 8, 2025	28.00	28.25	27.57	27.69	27.69	-1.46%	146,420
Dec 5, 2025	28.04	28.25	27.89	28.10	28.10	0.18%	82,604
Dec 4, 2025	28.46	28.60	27.81	28.05	28.05	-1.58%	1,595,605
Dec 3, 2025	28.59	28.60	28.23	28.50	28.50	-0.38%	75,903
Dec 2, 2025	28.49	28.68	28.10	28.61	28.61	0.99%	132,667
Dec 1, 2025	28.49	28.60	28.09	28.33	28.33	-0.60%	93,433
Nov 28, 2025	28.03	28.77	28.03	28.50	28.50	1.97%	111,105
Nov 27, 2025	28.62	28.62	27.92	27.95	27.95	-2.27%	687,379
Nov 26, 2025	28.62	28.93	28.43	28.60	28.60	0.74%	143,607
Nov 25, 2025	29.00	29.00	28.26	28.39	28.39	-1.90%	117,812
Nov 24, 2025	29.42	29.42	28.70	28.94	28.94	-0.65%	366,716
Nov 21, 2025	29.24	29.24	28.98	29.13	29.13	-0.27%	159,304
Nov 20, 2025	29.15	29.45	29.05	29.21	29.21	0.27%	197,485
Nov 19, 2025	29.15	29.41	28.95	29.13	29.13	0.94%	163,916
Nov 18, 2025	29.36	29.41	28.86	28.86	28.86	-2.00%	153,602