EBOS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	21.35	21.39	20.55	20.66	-	-2.80%	130,684
May 11, 2026	21.55	21.69	20.36	21.25	21.25	-0.65%	206,016
May 8, 2026	21.86	21.89	21.39	21.39	21.39	-1.66%	368,081
May 7, 2026	21.52	22.21	21.52	21.75	21.75	2.30%	285,343
May 6, 2026	21.82	21.82	21.26	21.26	21.26	-2.48%	335,565
May 5, 2026	21.50	21.99	21.40	21.80	21.80	1.77%	215,389
May 4, 2026	21.51	21.60	21.29	21.42	21.42	0.61%	316,699
May 1, 2026	21.40	21.40	20.89	21.29	21.29	0.05%	371,341
Apr 30, 2026	21.00	21.65	21.00	21.28	21.28	1.38%	592,366
Apr 29, 2026	21.08	21.30	20.85	20.99	20.99	0.05%	217,150
Apr 28, 2026	21.45	21.46	20.92	20.98	20.98	-2.19%	366,618
Apr 24, 2026	21.24	21.45	21.17	21.45	21.45	1.13%	125,769
Apr 23, 2026	21.58	21.98	21.00	21.21	21.21	-1.35%	179,624
Apr 22, 2026	22.15	22.25	21.09	21.50	21.50	-3.37%	373,434
Apr 21, 2026	22.27	22.32	22.06	22.25	22.25	-	347,708
Apr 20, 2026	22.23	22.49	22.00	22.25	22.25	0.45%	128,406
Apr 17, 2026	22.37	22.80	22.15	22.15	22.15	-0.67%	255,420
Apr 16, 2026	23.20	23.51	22.02	22.30	22.30	-2.41%	154,945
Apr 15, 2026	22.05	23.03	22.00	22.85	22.85	3.63%	216,949
Apr 14, 2026	22.40	22.70	22.00	22.05	22.05	-0.23%	139,836
Apr 13, 2026	22.35	22.48	21.98	22.10	22.10	-0.81%	187,109
Apr 10, 2026	22.92	23.05	22.28	22.28	22.28	-2.07%	146,696
Apr 9, 2026	23.14	23.75	22.64	22.75	22.75	-1.13%	102,498
Apr 8, 2026	23.40	24.05	22.90	23.01	23.01	-1.46%	197,670
Apr 7, 2026	23.10	24.25	23.10	23.35	23.35	1.52%	112,361
Apr 2, 2026	22.05	23.24	22.05	23.00	23.00	4.74%	303,390
Apr 1, 2026	22.25	22.77	21.96	21.96	21.96	-1.30%	211,154
Mar 31, 2026	22.00	22.25	21.65	22.25	22.25	2.02%	215,230
Mar 30, 2026	22.70	22.72	21.80	21.81	21.81	-3.50%	174,760
Mar 27, 2026	22.10	22.62	22.05	22.60	22.60	2.73%	151,305
Mar 26, 2026	22.21	22.82	22.00	22.00	22.00	-2.00%	164,766
Mar 25, 2026	21.58	22.65	21.53	22.45	22.45	4.42%	133,077
Mar 24, 2026	22.28	22.28	21.43	21.50	21.50	-1.83%	270,204
Mar 23, 2026	21.83	22.31	21.67	21.90	21.90	0.18%	146,854
Mar 20, 2026	21.61	22.00	21.50	21.86	21.86	0.97%	2,989,725
Mar 19, 2026	22.32	22.32	21.61	21.65	21.65	-2.91%	627,402
Mar 18, 2026	22.30	22.80	22.21	22.30	22.30	0.22%	703,908
Mar 17, 2026	22.64	22.82	21.98	22.25	22.25	-1.72%	202,889
Mar 16, 2026	22.39	23.00	22.30	22.64	22.64	1.66%	217,030
Mar 13, 2026	22.26	22.58	22.00	22.27	22.27	0.09%	106,190
Mar 12, 2026	22.75	22.75	22.11	22.25	22.25	-2.07%	154,911
Mar 11, 2026	22.80	22.99	22.61	22.72	22.72	0.31%	193,064
Mar 10, 2026	22.99	23.24	22.51	22.65	22.65	0.71%	219,484
Mar 9, 2026	23.00	23.00	22.11	22.49	22.49	-2.22%	143,221
Mar 6, 2026	23.16	23.32	22.70	23.00	23.00	-0.61%	176,260
Mar 5, 2026	23.45	23.50	23.00	23.14	23.14	-2.24%	145,900
Mar 4, 2026	23.90	24.02	23.56	23.67	23.07	-0.29%	156,198
Mar 3, 2026	23.41	24.15	23.33	23.74	23.14	1.41%	359,521
Mar 2, 2026	23.75	23.75	23.17	23.41	22.82	-2.30%	187,071
Feb 27, 2026	24.21	24.50	23.93	23.96	23.36	-0.17%	394,293