Skip to main content
logo
Ebara Corporation (EBCOY)
OTCMKTS · Delayed Price · Currency is USD
16.96
-1.07 (-5.93%)
Jun 2, 2026, 3:58 PM EST

EBCOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202617.2517.2516.7716.9316.93-6.08%63,270
Jun 1, 202618.5018.5017.7918.0318.031.41%64,993
May 29, 202617.7317.8417.7117.7817.781.60%49,783
May 28, 202617.4517.6117.2517.5017.502.16%62,562
May 27, 202617.2217.7417.0317.1317.13-3.93%73,228
May 26, 202617.7717.9117.7617.8317.834.41%56,813
May 22, 202617.4617.7017.0617.0817.086.43%51,368
May 21, 202615.5716.0515.5716.0516.050.91%88,742
May 20, 202615.6816.1115.6515.9015.90-1.79%102,115
May 19, 202615.9816.3415.9416.1916.19-4.65%117,084
May 18, 202617.2617.2616.7716.9816.98-9.49%74,314
May 15, 202618.4518.9718.3618.7618.763.47%87,582
May 14, 202618.6418.6418.1318.1318.13-0.28%84,841
May 13, 202618.0718.2217.9718.1818.18-1.36%72,837
May 12, 202618.3818.4318.1618.4318.43-2.07%49,077
May 11, 202618.9419.0018.7618.8218.821.02%94,582
May 8, 202619.0719.0718.4418.6318.633.62%44,664
May 7, 202618.7019.1517.8617.9817.981.18%47,298
May 6, 202616.6717.7716.6717.7717.774.53%44,224
May 5, 202616.6117.2116.6117.0017.002.16%48,075
May 4, 202616.7316.8116.5516.6416.640.18%74,959
May 1, 202616.6116.7416.5516.6116.61-4.60%80,463
Apr 30, 202617.2817.4116.9617.4117.414.88%74,841
Apr 29, 202616.8017.0516.5916.6016.60-1.01%59,839
Apr 28, 202616.7616.8116.6316.7716.77-1.06%64,034
Apr 27, 202617.0417.0916.8816.9516.951.38%92,982
Apr 24, 202616.5216.7316.5216.7216.721.46%35,845
Apr 23, 202616.5717.2016.3216.4816.48-4.19%67,144
Apr 22, 202617.1817.2016.9917.2017.208.59%98,012
Apr 21, 202616.6016.6015.7815.8415.84-2.61%103,843
Apr 20, 202615.5116.3115.5116.2616.261.27%94,042
Apr 17, 202616.1116.1115.8516.0616.06-0.74%55,751
Apr 16, 202616.2116.7916.0016.1816.182.25%148,469
Apr 15, 202615.6815.8515.6615.8215.82-4.42%76,126
Apr 14, 202616.3916.5916.3916.5616.561.25%40,384
Apr 13, 202615.9516.3615.9116.3516.351.04%390,336
Apr 10, 202616.1416.3816.1216.1816.180.08%43,897
Apr 9, 202615.3616.2915.3616.1716.170.56%56,129
Apr 8, 202616.2416.2515.9616.0816.0810.90%53,167
Apr 7, 202614.2114.9213.9414.5014.501.40%245,934
Apr 6, 202614.1214.7514.1214.3014.301.20%159,975
Apr 2, 202613.3614.1513.3614.1314.13-1.19%131,341
Apr 1, 202614.3514.5814.3014.3014.304.08%64,273
Mar 31, 202613.4113.8913.3713.7413.745.37%131,323
Mar 30, 202613.5613.8413.0413.0413.04-2.69%161,395
Mar 27, 202613.4713.7313.3313.4013.40-5.79%133,628
Mar 26, 202613.9914.5513.9914.2214.22-6.06%85,131
Mar 25, 202615.2415.2915.1115.1415.147.07%106,173
Mar 24, 202614.0014.2913.5914.1414.140.07%128,249
Mar 23, 202614.3914.5114.1114.1314.13-0.63%143,615