EBOS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	23.54	23.70	22.75	22.75	22.75	-2.15%	183,429
Aug 20, 2026	23.74	23.74	22.10	23.25	23.25	-1.27%	598,984
Aug 19, 2026	22.30	24.64	22.30	23.55	23.55	8.03%	558,018
Aug 18, 2026	21.32	21.92	21.16	21.80	21.80	2.25%	238,927
Aug 17, 2026	21.30	21.50	21.02	21.32	21.32	0.42%	238,838
Aug 14, 2026	21.84	21.90	21.16	21.23	21.23	-2.75%	114,931
Aug 13, 2026	21.91	22.00	21.71	21.83	21.83	-0.18%	213,577
Aug 12, 2026	22.00	22.49	21.86	21.87	21.87	-0.14%	154,573
Aug 11, 2026	22.00	22.24	21.86	21.90	21.90	-1.13%	187,305
Aug 10, 2026	21.85	22.53	21.85	22.15	22.15	1.89%	133,629
Aug 7, 2026	21.90	21.99	21.67	21.74	21.74	-0.73%	98,362
Aug 6, 2026	22.14	22.14	21.70	21.90	21.90	-1.13%	137,208
Aug 5, 2026	21.70	22.19	21.70	22.15	22.15	2.40%	216,612
Aug 4, 2026	21.95	21.95	21.41	21.63	21.63	0.42%	292,354
Aug 3, 2026	22.11	22.22	21.50	21.54	21.54	-2.27%	220,577
Jul 31, 2026	22.26	22.50	21.80	22.04	22.04	-1.03%	186,005
Jul 30, 2026	22.57	22.57	21.91	22.27	22.27	-1.50%	151,842
Jul 29, 2026	21.70	22.65	21.70	22.61	22.61	4.58%	196,247
Jul 28, 2026	21.81	21.98	21.55	21.62	21.62	-1.01%	171,799
Jul 27, 2026	22.10	22.50	21.60	21.84	21.84	-0.73%	94,666
Jul 24, 2026	21.90	22.10	21.55	22.00	22.00	0.46%	123,831
Jul 23, 2026	22.10	22.24	21.83	21.90	21.90	-0.90%	168,163
Jul 22, 2026	22.20	22.49	21.90	22.10	22.10	-	143,664
Jul 21, 2026	22.62	22.62	22.02	22.10	22.10	-1.69%	150,123
Jul 20, 2026	22.92	22.93	22.41	22.48	22.48	-0.84%	104,361
Jul 17, 2026	22.81	22.99	22.45	22.67	22.67	0.35%	78,030
Jul 16, 2026	22.47	22.88	22.47	22.59	22.59	0.09%	157,695
Jul 15, 2026	22.77	23.19	22.35	22.57	22.57	-0.04%	157,931
Jul 14, 2026	22.37	22.79	22.00	22.58	22.58	0.94%	253,804
Jul 13, 2026	22.15	22.61	21.62	22.37	22.37	0.99%	197,308
Jul 9, 2026	21.81	22.19	21.60	22.15	22.15	1.84%	162,290
Jul 8, 2026	21.84	21.99	21.40	21.75	21.75	-0.23%	249,279
Jul 7, 2026	21.57	21.99	21.30	21.80	21.80	1.44%	266,432
Jul 6, 2026	21.00	22.00	21.00	21.49	21.49	2.43%	270,183
Jul 3, 2026	20.57	21.06	20.57	20.98	20.98	2.34%	88,332
Jul 2, 2026	21.08	21.13	20.31	20.50	20.50	-2.66%	108,322
Jul 1, 2026	20.90	21.29	20.68	21.06	21.06	1.10%	230,148
Jun 30, 2026	20.50	20.90	20.42	20.83	20.83	1.71%	295,758
Jun 29, 2026	20.65	20.81	20.45	20.48	20.48	-0.82%	123,076
Jun 26, 2026	20.48	20.69	20.26	20.65	20.65	1.03%	67,769
Jun 25, 2026	20.21	20.60	20.01	20.44	20.44	1.59%	186,277
Jun 24, 2026	20.27	20.50	20.12	20.12	20.12	-0.64%	231,947
Jun 23, 2026	20.42	20.68	20.25	20.25	20.25	-1.22%	225,074
Jun 22, 2026	20.65	21.00	20.50	20.50	20.50	-0.15%	153,047
Jun 19, 2026	20.46	20.74	20.21	20.53	20.53	1.89%	322,140
Jun 18, 2026	20.01	20.29	19.88	20.15	20.15	0.85%	312,079
Jun 17, 2026	20.19	20.30	19.98	19.98	19.98	-1.28%	309,859
Jun 16, 2026	21.10	21.15	20.03	20.24	20.24	-3.85%	346,057
Jun 15, 2026	21.46	22.31	21.05	21.05	21.05	-1.68%	342,960
Jun 12, 2026	20.72	21.50	20.72	21.41	21.41	3.63%	215,768