EBOS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	22.00	22.49	21.86	21.87	21.24	-0.14%	154,573
Aug 11, 2026	22.00	22.24	21.86	21.90	21.27	-1.13%	187,305
Aug 10, 2026	21.85	22.53	21.85	22.15	21.51	1.89%	133,629
Aug 7, 2026	21.90	21.99	21.67	21.74	21.11	-0.73%	98,362
Aug 6, 2026	22.14	22.14	21.70	21.90	21.27	-1.13%	137,208
Aug 5, 2026	21.70	22.19	21.70	22.15	21.51	2.40%	216,612
Aug 4, 2026	21.95	21.95	21.41	21.63	21.01	0.42%	292,354
Aug 3, 2026	22.11	22.22	21.50	21.54	20.92	-2.27%	220,577
Jul 31, 2026	22.26	22.50	21.80	22.04	21.40	-1.03%	186,005
Jul 30, 2026	22.57	22.57	21.91	22.27	21.63	-1.50%	151,842
Jul 29, 2026	21.70	22.65	21.70	22.61	21.96	4.58%	196,247
Jul 28, 2026	21.81	21.98	21.55	21.62	21.00	-1.01%	171,799
Jul 27, 2026	22.10	22.50	21.60	21.84	21.21	-0.73%	94,666
Jul 24, 2026	21.90	22.10	21.55	22.00	21.36	0.46%	123,831