Ebro Foods SA EBRO
BME · Spain · Process Industries
€17.92-0.02 (-0.11%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17.92 | -0.11% | €17.94 | €18.10 | €17.72 | 76.55K |
| 2026-09-30 | €17.94 | -0.33% | €18.00 | €18.12 | €17.90 | 44.99K |
| 2026-09-29 | €18.00 | -1.75% | €18.16 | €18.28 | €18.00 | 58.60K |
| 2026-09-28 | €18.32 | +0.33% | €18.26 | €18.44 | €18.26 | 56.96K |
| 2026-09-25 | €18.26 | -0.22% | €18.30 | €18.46 | €18.26 | 44.20K |
| 2026-09-24 | €18.30 | +0.33% | €18.28 | €18.44 | €18.28 | 17.08K |
| 2026-09-23 | €18.24 | -0.76% | €18.44 | €18.44 | €18.24 | 19.42K |
| 2026-09-22 | €18.38 | +0.11% | €18.42 | €18.46 | €18.30 | 30.00K |
| 2026-09-21 | €18.36 | +0.66% | €18.32 | €18.50 | €18.18 | 17.84K |
| 2026-09-18 | €18.24 | -0.76% | €18.42 | €18.48 | €18.18 | 64.15K |
| 2026-09-17 | €18.38 | +0.11% | €18.44 | €18.50 | €18.26 | 19.05K |
| 2026-09-16 | €18.36 | +0.33% | €18.26 | €18.46 | €18.22 | 26.84K |
| 2026-09-15 | €18.30 | +0.33% | €18.24 | €18.32 | €18.12 | 36.20K |
| 2026-09-14 | €18.24 | -0.11% | €18.20 | €18.36 | €18.18 | 22.26K |
| 2026-09-11 | €18.26 | 0.00% | €18.28 | €18.32 | €18.14 | 22.44K |
| 2026-09-10 | €18.26 | -0.33% | €18.28 | €18.32 | €18.18 | 37.83K |
| 2026-09-09 | €18.32 | -0.33% | €18.50 | €18.50 | €18.24 | 31.24K |
| 2026-09-08 | €18.38 | +0.22% | €18.38 | €18.48 | €18.30 | 20.42K |
| 2026-09-07 | €18.34 | -0.33% | €18.28 | €18.42 | €18.28 | 35.81K |
| 2026-09-04 | €18.40 | +0.99% | €18.22 | €18.40 | €18.20 | 33.18K |
| 2026-09-03 | €18.22 | -1.73% | €18.54 | €18.56 | €18.22 | 23.80K |
| 2026-09-02 | €18.54 | +0.98% | €18.36 | €18.58 | €18.28 | 46.58K |
| 2026-09-01 | €18.36 | +0.33% | €18.30 | €18.40 | €18.26 | 22.41K |
| 2026-08-31 | €18.30 | -0.33% | €18.40 | €18.46 | €18.30 | 31.20K |
| 2026-08-28 | €18.36 | +0.77% | €18.20 | €18.48 | €18.20 | 31.53K |
| 2026-08-27 | €18.22 | -0.44% | €18.38 | €18.38 | €18.22 | 30.59K |
| 2026-08-26 | €18.30 | -0.54% | €18.48 | €18.48 | €18.22 | 32.60K |
| 2026-08-25 | €18.40 | -0.43% | €18.50 | €18.50 | €18.40 | 13.84K |
| 2026-08-24 | €18.48 | +0.98% | €18.20 | €18.52 | €18.20 | 23.88K |
| 2026-08-21 | €18.30 | +0.55% | €18.08 | €18.38 | €18.08 | 19.83K |
| 2026-08-20 | €18.20 | +0.11% | €18.24 | €18.24 | €18.08 | 16.75K |
| 2026-08-19 | €18.18 | +0.78% | €18.04 | €18.18 | €18.04 | 27.33K |
| 2026-08-18 | €18.04 | +0.45% | €18.06 | €18.10 | €18.00 | 19.02K |
| 2026-08-17 | €17.96 | -0.77% | €18.08 | €18.16 | €17.96 | 26.67K |
| 2026-08-14 | €18.10 | -0.44% | €18.34 | €18.34 | €18.02 | 24.44K |
| 2026-08-13 | €18.18 | +0.55% | €18.02 | €18.28 | €18.02 | 22.11K |
| 2026-08-12 | €18.08 | -0.55% | €18.14 | €18.18 | €18.04 | 22.31K |
| 2026-08-11 | €18.18 | -0.55% | €18.28 | €18.32 | €18.16 | 15.62K |
| 2026-08-10 | €18.28 | +0.33% | €18.30 | €18.38 | €18.22 | 27.89K |
| 2026-08-07 | €18.22 | -0.33% | €18.24 | €18.36 | €18.16 | 18.31K |
| 2026-08-06 | €18.28 | -0.33% | €18.30 | €18.46 | €18.26 | 15.62K |
| 2026-08-05 | €18.34 | +0.11% | €18.28 | €18.44 | €18.28 | 18.50K |
| 2026-08-04 | €18.32 | -0.76% | €18.40 | €18.48 | €18.22 | 22.21K |
| 2026-08-03 | €18.46 | +0.87% | €18.34 | €18.48 | €18.32 | 28.81K |
| 2026-07-31 | €18.30 | +0.22% | €18.26 | €18.42 | €18.20 | 47.98K |
| 2026-07-30 | €18.26 | +0.33% | €18.36 | €18.68 | €18.26 | 1.61M |
| 2026-07-29 | €18.20 | -0.33% | €18.18 | €18.36 | €18.16 | 34.35K |
| 2026-07-28 | €18.26 | +0.33% | €18.26 | €18.36 | €18.16 | 29.49K |
| 2026-07-27 | €18.20 | +0.66% | €18.18 | €18.30 | €18.10 | 35.05K |
| 2026-07-24 | €18.08 | +0.11% | €18.06 | €18.20 | €18.06 | 20.40K |
| 2026-07-23 | €18.06 | -1.10% | €18.32 | €18.32 | €18.06 | 14.11K |
| 2026-07-22 | €18.26 | +0.66% | €18.14 | €18.40 | €18.14 | 40.67K |
| 2026-07-21 | €18.14 | -0.44% | €18.18 | €18.24 | €18.08 | 27.68K |
| 2026-07-20 | €18.22 | +0.22% | €18.16 | €18.26 | €18.10 | 17.82K |
| 2026-07-17 | €18.18 | -0.66% | €18.20 | €18.50 | €18.16 | 43.86K |
| 2026-07-16 | €18.30 | +0.77% | €18.02 | €18.36 | €18.02 | 22.05K |
| 2026-07-15 | €18.16 | +0.33% | €18.10 | €18.18 | €17.96 | 16.06K |
| 2026-07-14 | €18.10 | -0.44% | €18.20 | €18.20 | €17.96 | 46.32K |
| 2026-07-13 | €18.18 | +1.45% | €18.06 | €18.18 | €17.96 | 50.90K |
| 2026-07-10 | €17.92 | -1.32% | €18.20 | €18.20 | €17.92 | 20.05K |
| 2026-07-09 | €18.16 | +0.11% | €18.26 | €18.28 | €18.12 | 33.22K |
| 2026-07-08 | €18.14 | +0.22% | €18.18 | €18.24 | €18.08 | 51.18K |
| 2026-07-07 | €18.10 | +1.46% | €17.86 | €18.18 | €17.86 | 43.06K |
| 2026-07-06 | €17.84 | -1.55% | €18.10 | €18.12 | €17.84 | 28.24K |
| 2026-07-03 | €18.12 | +0.22% | €18.08 | €18.18 | €18.00 | 25.71K |
| 2026-07-02 | €18.08 | +1.23% | €17.82 | €18.18 | €17.82 | 77.95K |
| 2026-07-01 | €17.86 | -0.11% | €17.86 | €17.92 | €17.78 | 34.07K |
| 2026-06-30 | €17.88 | -0.22% | €17.86 | €17.96 | €17.84 | 37.99K |
| 2026-06-29 | €17.92 | +0.11% | €17.96 | €17.96 | €17.76 | 46.09K |
| 2026-06-26 | €17.90 | -0.89% | €17.80 | €17.98 | €17.74 | 33.63K |
| 2026-06-25 | €18.06 | +0.67% | €18.00 | €18.22 | €17.96 | 61.62K |
| 2026-06-24 | €17.94 | +0.22% | €17.90 | €18.04 | €17.84 | 30.51K |
| 2026-06-23 | €17.90 | +0.34% | €17.80 | €18.14 | €17.80 | 39.01K |
| 2026-06-22 | €17.84 | +0.11% | €17.76 | €17.94 | €17.76 | 32.63K |
| 2026-06-19 | €17.82 | -0.11% | €17.88 | €17.96 | €17.80 | 134.48K |
| 2026-06-18 | €17.84 | +0.11% | €17.80 | €17.90 | €17.80 | 62.15K |
| 2026-06-17 | €17.82 | -0.67% | €17.86 | €17.92 | €17.80 | 155.10K |
| 2026-06-16 | €17.94 | -0.22% | €18.02 | €18.02 | €17.88 | 33.81K |
| 2026-06-15 | €17.98 | -0.33% | €18.12 | €18.22 | €17.84 | 65.79K |
| 2026-06-12 | €18.04 | +0.78% | €17.94 | €18.10 | €17.94 | 25.90K |
| 2026-06-11 | €17.90 | 0.00% | €17.90 | €18.04 | €17.88 | 52.34K |
| 2026-06-10 | €17.90 | +0.11% | €18.12 | €18.12 | €17.84 | 37.27K |
| 2026-06-09 | €17.88 | +0.45% | €17.90 | €17.96 | €17.80 | 29.02K |
| 2026-06-08 | €17.80 | -0.78% | €17.90 | €17.98 | €17.80 | 54.37K |
| 2026-06-05 | €17.94 | +0.34% | €17.90 | €18.02 | €17.88 | 61.03K |
| 2026-06-04 | €17.88 | -0.56% | €17.88 | €18.06 | €17.88 | 34.86K |
| 2026-06-03 | €17.98 | +0.11% | €17.98 | €18.12 | €17.88 | 23.51K |
| 2026-06-02 | €17.96 | +0.45% | €17.92 | €18.00 | €17.88 | 93.51K |
| 2026-06-01 | €17.88 | -0.67% | €18.00 | €18.08 | €17.86 | 106.64K |
| 2026-05-29 | €18.00 | -0.11% | €18.00 | €18.10 | €17.98 | 36.05K |