EBOS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	75,473
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
Nov 17, 2025	28.63	29.50	28.63	29.45	29.45	2.19%	134,016
Nov 14, 2025	28.79	28.99	28.65	28.82	28.82	0.66%	129,634
Nov 13, 2025	28.99	29.12	28.63	28.63	28.63	0.10%	143,327
Nov 12, 2025	28.20	28.83	28.18	28.60	28.60	1.42%	85,675
Nov 11, 2025	28.61	28.66	28.11	28.20	28.20	-1.19%	313,639
Nov 10, 2025	28.61	28.75	28.31	28.54	28.54	-0.56%	102,984
Nov 7, 2025	28.30	29.19	28.30	28.70	28.70	1.41%	100,660
Nov 6, 2025	28.88	28.91	28.30	28.30	28.30	-1.57%	270,192
Nov 5, 2025	28.85	28.90	28.55	28.75	28.75	-0.35%	284,153
Nov 4, 2025	28.90	29.03	28.57	28.85	28.85	-0.07%	184,692
Nov 3, 2025	29.00	29.20	28.82	28.87	28.87	-0.10%	95,866
Oct 31, 2025	29.05	29.39	28.45	28.90	28.90	-0.14%	207,588
Oct 30, 2025	28.17	29.09	28.15	28.94	28.94	2.73%	193,887
Oct 29, 2025	28.10	28.60	27.90	28.17	28.17	0.61%	365,257
Oct 28, 2025	28.35	28.60	28.00	28.00	28.00	-1.41%	228,523
Oct 24, 2025	28.50	28.80	28.27	28.40	28.40	0.71%	153,125
Oct 23, 2025	28.20	28.40	28.17	28.20	28.20	0.11%	521,280
Oct 22, 2025	28.39	28.40	28.16	28.17	28.17	-0.46%	188,518
Oct 21, 2025	28.80	28.80	28.30	28.30	28.30	-1.19%	169,930
Oct 20, 2025	29.39	29.39	28.32	28.64	28.64	-0.21%	306,904
Oct 17, 2025	29.10	29.25	28.66	28.70	28.70	-0.45%	241,046
Oct 16, 2025	29.85	29.90	28.83	28.83	28.83	-2.50%	207,812
Oct 15, 2025	29.49	29.85	29.21	29.57	29.57	1.34%	166,552
Oct 14, 2025	29.29	29.43	28.68	29.18	29.18	-	181,990
Oct 13, 2025	29.50	29.51	29.15	29.18	29.18	-1.35%	61,257
Oct 10, 2025	29.69	29.80	29.48	29.58	29.58	-0.44%	145,522