EBOS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	21.00	21.00	20.50	20.66	20.66	-1.15%	170,556
Jun 10, 2026	20.90	21.10	20.33	20.90	20.90	-	247,478
Jun 9, 2026	20.51	20.90	20.25	20.90	20.90	1.95%	352,939
Jun 8, 2026	19.91	20.73	19.66	20.50	20.50	1.94%	110,128
Jun 5, 2026	19.50	20.11	19.50	20.11	20.11	3.13%	272,726
Jun 4, 2026	19.20	19.79	19.00	19.50	19.50	1.56%	399,864
Jun 3, 2026	19.80	19.80	19.00	19.20	19.20	-2.54%	190,360
Jun 2, 2026	19.75	19.90	19.54	19.70	19.70	0.92%	140,722
May 29, 2026	19.54	19.79	19.42	19.52	19.52	0.05%	675,982
May 28, 2026	19.88	20.05	19.50	19.51	19.51	-1.61%	246,125
May 27, 2026	19.90	20.00	19.64	19.83	19.83	0.71%	277,921
May 26, 2026	20.40	20.50	19.69	19.69	19.69	-2.72%	195,711
May 25, 2026	20.35	20.78	20.15	20.24	20.24	-0.05%	144,856
May 22, 2026	20.40	20.80	20.14	20.25	20.25	-0.25%	188,030
May 21, 2026	20.28	20.40	19.87	20.30	20.30	0.45%	279,095
May 20, 2026	20.26	20.74	19.95	20.21	20.21	-0.44%	430,478
May 19, 2026	20.29	20.45	20.02	20.30	20.30	0.45%	138,474
May 18, 2026	20.88	21.25	19.87	20.21	20.21	-3.44%	303,965
May 15, 2026	20.80	21.28	20.54	20.93	20.93	0.87%	204,039
May 14, 2026	21.00	21.10	20.64	20.75	20.75	-1.05%	148,586
May 13, 2026	20.70	21.19	20.67	20.97	20.97	0.58%	185,288
May 12, 2026	21.35	21.39	20.55	20.85	20.85	-1.88%	318,967
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%	336,699
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