EBOS Group Limited (NZE:EBO)
New Zealand · Delayed Price · Currency is NZD 24.40
-1.02 (-4.01%)
At close: Feb 20, 2026
EBOS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.44 | 25.44 | 23.86 | 24.40 | 24.40 | -4.01% | 239,873 |
| Feb 19, 2026 | 24.86 | 25.45 | 24.75 | 25.42 | 25.42 | 2.91% | 145,699 |
| Feb 18, 2026 | 23.86 | 24.78 | 23.84 | 24.70 | 24.70 | 4.04% | 127,254 |
| Feb 17, 2026 | 24.30 | 24.30 | 23.26 | 23.74 | 23.74 | -1.78% | 101,791 |
| Feb 16, 2026 | 24.01 | 24.40 | 23.81 | 24.17 | 24.17 | 0.71% | 77,054 |
| Feb 13, 2026 | 24.97 | 25.19 | 23.83 | 24.00 | 24.00 | -3.54% | 243,841 |
| Feb 12, 2026 | 25.13 | 25.49 | 24.41 | 24.88 | 24.88 | -0.48% | 170,026 |
| Feb 11, 2026 | 25.81 | 25.91 | 24.80 | 25.00 | 25.00 | -3.10% | 337,690 |
| Feb 10, 2026 | 25.77 | 26.00 | 25.65 | 25.80 | 25.80 | 0.19% | 123,322 |
| Feb 9, 2026 | 25.49 | 25.96 | 24.98 | 25.75 | 25.75 | 0.55% | 194,041 |
| Feb 5, 2026 | 25.74 | 26.09 | 25.48 | 25.61 | 25.61 | 0.08% | 216,837 |
| Feb 4, 2026 | 25.52 | 25.65 | 25.13 | 25.59 | 25.59 | 0.39% | 231,855 |
| Feb 3, 2026 | 26.20 | 26.23 | 25.25 | 25.49 | 25.49 | -1.51% | 504,355 |
| Feb 2, 2026 | 25.50 | 25.96 | 25.50 | 25.88 | 25.88 | 0.66% | 86,761 |
| 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 |