EBOS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	22.10	22.24	21.83	21.90	21.27	-0.90%	168,163
Jul 22, 2026	22.20	22.49	21.90	22.10	21.46	-	143,664
Jul 21, 2026	22.62	22.62	22.02	22.10	21.46	-1.69%	150,123
Jul 20, 2026	22.92	22.93	22.41	22.48	21.83	-0.84%	104,361
Jul 17, 2026	22.81	22.99	22.45	22.67	22.02	0.35%	78,030
Jul 16, 2026	22.47	22.88	22.47	22.59	21.94	0.09%	157,695
Jul 15, 2026	22.77	23.19	22.35	22.57	21.92	-0.04%	157,931
Jul 14, 2026	22.37	22.79	22.00	22.58	21.93	0.94%	253,804
Jul 13, 2026	22.15	22.61	21.62	22.37	21.72	0.99%	197,308
Jul 9, 2026	21.81	22.19	21.60	22.15	21.51	1.84%	162,290
Jul 8, 2026	21.84	21.99	21.40	21.75	21.12	-0.23%	249,279
Jul 7, 2026	21.57	21.99	21.30	21.80	21.17	1.44%	266,432
Jul 6, 2026	21.00	22.00	21.00	21.49	20.87	2.43%	270,183
Jul 3, 2026	20.57	21.06	20.57	20.98	20.37	2.34%	88,332
Jul 2, 2026	21.08	21.13	20.31	20.50	19.91	-2.66%	108,322