EBOS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	21.25	21.70	21.01	21.70	21.70	3.33%	134,971
Nov 9, 2026	21.50	21.50	20.96	21.00	21.00	-2.05%	77,976
Nov 6, 2026	21.72	21.74	21.21	21.44	21.44	-1.11%	84,872
Nov 5, 2026	21.50	21.84	21.50	21.68	21.68	0.93%	106,196
Nov 4, 2026	21.50	21.65	21.21	21.48	21.48	0.14%	232,327
Nov 3, 2026	21.29	21.54	20.98	21.45	21.45	0.75%	167,847
Nov 2, 2026	20.50	21.37	20.40	21.29	21.29	3.85%	223,760
Oct 30, 2026	20.05	20.71	19.92	20.50	20.50	2.09%	346,500
Oct 29, 2026	20.20	20.34	19.80	20.08	20.08	-0.84%	119,733
Oct 28, 2026	20.26	20.50	20.01	20.25	20.25	-0.05%	91,699
Oct 27, 2026	20.85	20.93	20.26	20.26	20.26	-1.89%	119,094
Oct 23, 2026	21.04	21.10	20.51	20.65	20.65	-1.85%	117,671
Oct 22, 2026	21.30	21.40	20.76	21.04	21.04	-0.28%	143,766
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