EBOS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	32.71	33.39	32.29	32.61	32.61	0.18%	247,402
Aug 28, 2025	34.05	35.20	31.03	32.55	32.55	-3.84%	797,117
Aug 27, 2025	36.97	36.97	33.20	33.85	33.85	-13.87%	1,358,178
Aug 26, 2025	39.76	39.88	39.25	39.30	39.30	-1.16%	274,983
Aug 25, 2025	40.05	40.72	39.63	39.76	39.76	-0.72%	54,546
Aug 22, 2025	41.24	41.26	40.05	40.05	40.05	-2.91%	75,391
Aug 21, 2025	40.13	41.49	40.13	41.25	41.25	2.48%	125,077
Aug 20, 2025	40.24	40.64	40.22	40.25	40.25	0.02%	92,838
Aug 19, 2025	40.18	40.50	40.08	40.24	40.24	0.10%	80,644
Aug 18, 2025	40.55	40.82	40.16	40.20	40.20	-0.62%	103,200
Aug 15, 2025	40.58	40.93	40.41	40.45	40.45	-0.32%	102,313
Aug 14, 2025	40.41	40.84	40.10	40.58	40.58	0.32%	60,066
Aug 13, 2025	40.43	40.80	40.12	40.45	40.45	0.17%	91,594
Aug 12, 2025	41.15	41.16	40.38	40.38	40.38	-1.87%	96,739
Aug 11, 2025	40.96	41.50	40.82	41.15	41.15	0.44%	43,644
Aug 8, 2025	41.05	41.59	40.97	40.97	40.97	-0.56%	87,317
Aug 7, 2025	41.12	41.50	40.80	41.20	41.20	0.32%	50,552
Aug 6, 2025	41.26	41.50	40.73	41.07	41.07	-0.41%	125,630
Aug 5, 2025	40.06	41.24	40.00	41.24	41.24	2.97%	61,366
Aug 4, 2025	39.90	40.51	39.85	40.05	40.05	0.18%	97,676
Aug 1, 2025	40.80	40.80	39.82	39.98	39.98	-2.25%	82,253
Jul 31, 2025	40.73	40.98	40.30	40.90	40.90	0.62%	118,720
Jul 30, 2025	40.73	40.89	40.48	40.65	40.65	-0.20%	55,685
Jul 29, 2025	41.16	41.16	40.49	40.73	40.73	-1.16%	120,090
Jul 28, 2025	41.21	41.98	41.17	41.21	41.21	0.10%	71,136
Jul 25, 2025	40.88	41.56	40.57	41.17	41.17	1.01%	94,273
Jul 24, 2025	39.61	40.76	39.61	40.76	40.76	2.46%	140,434
Jul 23, 2025	40.02	40.02	39.46	39.78	39.78	-0.45%	144,806
Jul 22, 2025	40.07	40.20	39.75	39.96	39.96	-0.47%	91,072
Jul 21, 2025	39.80	40.50	39.80	40.15	40.15	0.88%	165,933
Jul 18, 2025	40.22	40.36	39.50	39.80	39.80	-1.12%	131,531
Jul 17, 2025	40.01	40.49	40.01	40.25	40.25	0.63%	339,146
Jul 16, 2025	39.90	40.12	39.77	40.00	40.00	-	82,008
Jul 15, 2025	39.99	40.48	39.60	40.00	40.00	-	85,361
Jul 14, 2025	40.02	40.02	39.30	40.00	40.00	-0.45%	119,050
Jul 11, 2025	40.15	40.48	39.56	40.18	40.18	-0.50%	63,899
Jul 10, 2025	39.99	40.39	39.80	40.38	40.38	1.41%	177,039
Jul 9, 2025	39.70	39.99	39.58	39.82	39.82	0.30%	162,306
Jul 8, 2025	39.47	39.96	39.35	39.70	39.70	0.63%	339,256
Jul 7, 2025	39.49	39.50	39.33	39.45	39.45	-0.13%	102,766
Jul 4, 2025	39.43	39.75	39.04	39.50	39.50	-	74,877
Jul 3, 2025	39.12	39.70	39.07	39.50	39.50	0.28%	126,806
Jul 2, 2025	39.10	39.80	38.89	39.39	39.39	0.69%	175,007
Jul 1, 2025	38.42	39.12	38.16	39.12	39.12	1.74%	228,560
Jun 30, 2025	38.20	38.59	37.10	38.45	38.45	0.73%	259,904
Jun 27, 2025	38.15	38.44	37.43	38.17	38.17	0.05%	136,723
Jun 26, 2025	37.00	38.15	36.95	38.15	38.15	2.55%	158,350
Jun 25, 2025	37.00	37.44	36.95	37.20	37.20	-0.13%	237,868
Jun 24, 2025	37.20	37.49	36.85	37.25	37.25	0.51%	276,418
Jun 23, 2025	36.86	37.50	36.86	37.06	37.06	-0.24%	194,339