EBOS Group Limited (NZE:EBO)
New Zealand · Delayed Price · Currency is NZD 21.50
-0.75 (-3.37%)
Apr 22, 2026, 5:11 PM NZST
EBOS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 22.15 | 22.25 | 21.20 | 21.35 | - | -4.04% | 115,920 |
| 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 |
| Feb 26, 2026 | 24.45 | 24.70 | 23.88 | 24.00 | 23.40 | -0.33% | 240,451 |
| Feb 25, 2026 | 24.80 | 25.01 | 23.76 | 24.08 | 23.47 | 0.33% | 277,706 |
| Feb 24, 2026 | 24.46 | 24.54 | 23.90 | 24.00 | 23.40 | -1.76% | 219,090 |
| Feb 23, 2026 | 24.52 | 25.02 | 24.28 | 24.43 | 23.82 | 0.12% | 113,380 |
| Feb 20, 2026 | 25.44 | 25.44 | 23.86 | 24.40 | 23.79 | -4.01% | 239,873 |
| Feb 19, 2026 | 24.86 | 25.45 | 24.75 | 25.42 | 24.78 | 2.91% | 145,699 |
| Feb 18, 2026 | 23.86 | 24.78 | 23.84 | 24.70 | 24.08 | 4.04% | 127,254 |
| Feb 17, 2026 | 24.30 | 24.30 | 23.26 | 23.74 | 23.14 | -1.78% | 101,791 |
| Feb 16, 2026 | 24.01 | 24.40 | 23.81 | 24.17 | 23.56 | 0.71% | 77,054 |
| Feb 13, 2026 | 24.97 | 25.19 | 23.83 | 24.00 | 23.40 | -3.54% | 243,841 |
| Feb 12, 2026 | 25.13 | 25.49 | 24.41 | 24.88 | 24.25 | -0.48% | 170,026 |
| Feb 11, 2026 | 25.81 | 25.91 | 24.80 | 25.00 | 24.37 | -3.10% | 337,690 |
| Feb 10, 2026 | 25.77 | 26.00 | 25.65 | 25.80 | 25.15 | 0.19% | 123,322 |