EBOS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	20.01	21.30	20.01	21.10	21.10	5.50%	324,345
Oct 20, 2026	19.90	20.20	19.68	20.00	20.00	0.35%	174,320
Oct 19, 2026	20.41	20.44	19.93	19.93	19.93	-2.30%	106,084
Oct 16, 2026	20.28	20.58	20.19	20.40	20.40	0.25%	140,335
Oct 15, 2026	19.80	20.35	19.71	20.35	20.35	2.88%	187,989
Oct 14, 2026	19.95	19.95	19.69	19.78	19.78	0.30%	91,680
Oct 13, 2026	20.00	20.20	19.50	19.72	19.72	-0.90%	119,599
Oct 12, 2026	19.07	19.94	19.07	19.90	19.90	4.85%	121,661
Oct 9, 2026	18.86	19.05	18.84	18.98	18.98	0.74%	142,058
Oct 8, 2026	18.90	19.13	18.68	18.84	18.84	-0.37%	203,488
Oct 7, 2026	19.20	19.36	18.91	18.91	18.91	-1.20%	159,486
Oct 6, 2026	18.58	19.48	18.51	19.14	19.14	3.46%	202,044
Oct 5, 2026	18.86	18.98	18.45	18.50	18.50	-1.33%	134,329
Oct 2, 2026	19.25	19.41	18.51	18.75	18.75	-2.45%	194,411
Oct 1, 2026	19.51	19.56	19.07	19.22	19.22	-1.28%	145,068
Sep 30, 2026	19.30	19.49	19.09	19.47	19.47	1.41%	313,526
Sep 29, 2026	19.35	19.49	19.05	19.20	19.20	-0.83%	152,565
Sep 28, 2026	19.50	19.50	19.15	19.36	19.36	-0.72%	113,251
Sep 25, 2026	19.50	19.50	19.30	19.50	19.50	0.05%	100,774
Sep 24, 2026	19.60	19.74	19.42	19.49	19.49	-	114,788
Sep 23, 2026	19.60	19.73	19.31	19.49	19.49	-0.86%	534,477
Sep 22, 2026	19.83	19.98	19.49	19.66	19.66	-0.71%	145,647
Sep 21, 2026	20.00	20.00	19.70	19.80	19.80	-0.20%	134,687
Sep 18, 2026	20.20	20.42	19.80	19.84	19.84	-1.78%	658,276
Sep 17, 2026	20.44	20.57	20.00	20.20	20.20	-0.20%	235,101
Sep 16, 2026	20.18	20.50	20.01	20.24	20.24	0.65%	301,655
Sep 15, 2026	20.23	20.43	20.00	20.11	20.11	-0.35%	87,303
Sep 14, 2026	20.27	20.60	20.07	20.18	20.18	0.55%	184,246
Sep 11, 2026	20.05	20.38	19.89	20.07	20.07	0.10%	129,434
Sep 10, 2026	20.17	20.49	20.01	20.05	20.05	-0.99%	146,362
Sep 9, 2026	20.48	20.56	20.13	20.25	20.25	-1.12%	135,110
Sep 8, 2026	20.70	20.70	20.48	20.48	20.48	-0.49%	222,781
Sep 7, 2026	20.70	20.82	20.46	20.58	20.58	-0.58%	191,076
Sep 4, 2026	20.70	21.00	20.67	20.70	20.70	-	78,797
Sep 3, 2026	20.80	20.90	20.65	20.70	20.70	-0.24%	117,502
Sep 2, 2026	20.75	20.89	20.62	20.75	20.75	0.24%	496,072
Sep 1, 2026	20.94	21.00	20.62	20.70	20.70	-1.90%	385,529
Aug 31, 2026	21.50	21.50	20.99	21.10	21.10	-1.22%	178,011
Aug 28, 2026	21.25	21.72	21.06	21.36	21.36	0.90%	141,649
Aug 27, 2026	22.05	22.22	20.52	21.17	21.17	-1.14%	319,612
Aug 26, 2026	22.50	23.00	22.05	22.05	21.41	-1.12%	349,918
Aug 25, 2026	22.30	22.57	21.91	22.30	21.66	0.09%	269,369
Aug 24, 2026	22.86	23.25	22.25	22.28	21.64	-2.07%	96,518
Aug 21, 2026	23.54	23.70	22.75	22.75	22.09	-2.15%	183,429
Aug 20, 2026	23.74	23.74	22.10	23.25	22.58	-1.27%	598,984
Aug 19, 2026	22.30	24.64	22.30	23.55	22.87	8.03%	558,018
Aug 18, 2026	21.32	21.92	21.16	21.80	21.17	2.25%	238,927
Aug 17, 2026	21.30	21.50	21.02	21.32	20.70	0.42%	238,838
Aug 14, 2026	21.84	21.90	21.16	21.23	20.62	-2.75%	114,931
Aug 13, 2026	21.91	22.00	21.71	21.83	21.20	-0.18%	213,577