Ebara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.59	18.59	17.43	17.54	17.54	0.69%	37,811
Feb 10, 2026	17.50	18.05	17.42	17.42	17.42	2.83%	74,274
Feb 9, 2026	16.52	16.94	16.52	16.94	16.94	3.29%	105,971
Feb 6, 2026	16.18	16.40	15.97	16.40	16.40	3.60%	77,501
Feb 5, 2026	16.49	16.49	15.57	15.83	15.83	-1.55%	109,098
Feb 4, 2026	16.27	16.31	15.96	16.08	16.08	-	94,934
Feb 3, 2026	15.84	16.09	15.84	16.08	16.08	2.36%	58,171
Feb 2, 2026	15.57	16.01	15.57	15.71	15.71	4.32%	100,907
Jan 30, 2026	15.13	15.50	15.00	15.06	15.06	-3.09%	49,328
Jan 29, 2026	15.56	15.60	15.30	15.54	15.54	-0.64%	98,800
Jan 28, 2026	16.37	16.37	15.60	15.64	15.64	-2.19%	55,153
Jan 27, 2026	15.92	15.99	15.90	15.99	15.99	3.09%	83,047
Jan 26, 2026	15.80	16.10	15.50	15.51	15.51	-1.46%	65,023
Jan 23, 2026	15.41	15.95	15.41	15.74	15.74	0.45%	77,746
Jan 22, 2026	15.10	15.73	15.10	15.67	15.67	-2.43%	203,848
Jan 21, 2026	15.95	16.11	15.83	16.06	16.06	9.40%	97,974
Jan 20, 2026	14.96	14.99	14.68	14.68	14.68	-4.05%	256,988
Jan 16, 2026	15.30	15.31	15.23	15.30	15.30	2.75%	78,940
Jan 15, 2026	15.08	15.12	14.89	14.89	14.89	2.90%	114,239
Jan 14, 2026	14.59	14.62	14.42	14.47	14.47	-0.48%	236,946
Jan 13, 2026	14.56	14.61	14.51	14.54	14.54	-0.68%	107,817
Jan 12, 2026	14.60	14.66	14.55	14.64	14.64	0.74%	103,731
Jan 9, 2026	14.25	14.56	14.25	14.53	14.53	3.43%	490,496
Jan 8, 2026	14.05	14.10	14.02	14.05	14.05	2.11%	34,272
Jan 7, 2026	13.40	13.79	13.40	13.76	13.76	7.75%	21,235
Jan 6, 2026	12.72	12.79	12.72	12.77	12.77	2.16%	55,163
Jan 5, 2026	12.38	12.51	12.38	12.50	12.50	6.02%	41,623
Jan 2, 2026	11.88	11.88	11.73	11.79	11.79	0.34%	39,474
Dec 31, 2025	11.71	11.77	11.67	11.75	11.75	-0.25%	13,962
Dec 30, 2025	11.80	12.28	11.76	11.78	11.78	-0.34%	34,876
Dec 29, 2025	11.87	11.87	11.79	11.82	11.82	1.37%	38,853
Dec 26, 2025	11.63	11.70	11.61	11.66	11.66	-1.44%	55,466
Dec 24, 2025	11.79	11.83	11.75	11.83	11.83	2.16%	12,482
Dec 23, 2025	11.54	11.58	11.51	11.58	11.58	-0.52%	36,056
Dec 22, 2025	11.61	11.68	11.59	11.64	11.64	0.78%	51,118
Dec 19, 2025	11.48	11.55	11.12	11.55	11.55	0.79%	34,787
Dec 18, 2025	11.49	11.55	11.46	11.46	11.46	-0.87%	40,687
Dec 17, 2025	11.76	11.76	11.56	11.56	11.56	-3.91%	47,632
Dec 16, 2025	12.01	12.05	11.94	12.03	12.03	-0.66%	116,985
Dec 15, 2025	12.17	12.17	11.99	12.11	12.11	-2.10%	44,555
Dec 12, 2025	13.12	13.12	12.29	12.37	12.37	-5.57%	22,890
Dec 11, 2025	13.01	13.10	12.75	13.10	13.10	3.23%	154,147
Dec 10, 2025	12.52	12.69	12.49	12.69	12.69	1.85%	55,917
Dec 9, 2025	12.46	12.50	12.44	12.46	12.46	-0.40%	58,474
Dec 8, 2025	12.53	12.53	12.48	12.51	12.51	1.13%	60,243
Dec 5, 2025	12.35	12.38	12.31	12.37	12.37	-0.40%	34,504
Dec 4, 2025	12.49	12.76	12.11	12.42	12.42	-3.42%	40,809
Dec 3, 2025	12.76	12.89	12.75	12.86	12.86	5.93%	27,929
Dec 2, 2025	12.13	12.16	12.06	12.14	12.14	-2.96%	45,663
Dec 1, 2025	12.48	12.57	12.48	12.51	12.51	-3.99%	74,042