Ebro Foods, S.A. (BME:EBRO)
Spain
· Delayed Price · Currency is EUR 18.02
+0.04 (0.22%)
At close: Dec 5, 2025
Ebro Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.00 | 18.10 | 17.90 | 18.02 | - | 0.22% | 21,936 |
| Dec 4, 2025 | 17.90 | 18.00 | 17.82 | 17.98 | 17.98 | 0.78% | 26,585 |
| Dec 3, 2025 | 17.92 | 18.00 | 17.74 | 17.84 | 17.84 | -0.67% | 29,187 |
| Dec 2, 2025 | 18.06 | 18.20 | 17.90 | 17.96 | 17.96 | -0.66% | 39,585 |
| Dec 1, 2025 | 18.16 | 18.16 | 17.98 | 18.08 | 18.08 | -0.22% | 25,585 |
| Nov 28, 2025 | 18.10 | 18.20 | 18.02 | 18.12 | 18.12 | 0.11% | 13,679 |
| Nov 27, 2025 | 18.04 | 18.20 | 18.02 | 18.10 | 18.10 | -0.22% | 52,181 |
| Nov 26, 2025 | 18.24 | 18.24 | 18.00 | 18.14 | 18.14 | -0.22% | 27,012 |
| Nov 25, 2025 | 18.00 | 18.26 | 17.88 | 18.18 | 18.18 | 0.89% | 53,957 |
| Nov 24, 2025 | 18.00 | 18.08 | 17.86 | 18.02 | 18.02 | 0.22% | 35,268 |
| Nov 21, 2025 | 17.78 | 17.98 | 17.64 | 17.98 | 17.98 | 0.90% | 34,014 |
| Nov 20, 2025 | 17.64 | 17.86 | 17.64 | 17.82 | 17.82 | 1.37% | 30,265 |
| Nov 19, 2025 | 17.54 | 17.80 | 17.50 | 17.58 | 17.58 | -0.23% | 25,118 |
| Nov 18, 2025 | 17.52 | 17.64 | 17.46 | 17.62 | 17.62 | -0.11% | 39,824 |
| Nov 17, 2025 | 17.68 | 17.76 | 17.56 | 17.64 | 17.64 | -0.34% | 28,641 |
| Nov 14, 2025 | 17.94 | 17.94 | 17.60 | 17.70 | 17.70 | -1.34% | 35,455 |
| Nov 13, 2025 | 18.10 | 18.10 | 17.90 | 17.94 | 17.94 | -0.33% | 18,236 |
| Nov 12, 2025 | 17.92 | 18.00 | 17.80 | 18.00 | 18.00 | 0.45% | 25,244 |
| Nov 11, 2025 | 17.90 | 18.04 | 17.72 | 17.92 | 17.92 | 0.34% | 52,873 |
| Nov 10, 2025 | 17.98 | 17.98 | 17.80 | 17.86 | 17.86 | -0.33% | 19,923 |
| Nov 7, 2025 | 17.82 | 17.96 | 17.74 | 17.92 | 17.92 | 0.45% | 39,127 |
| Nov 6, 2025 | 17.84 | 17.86 | 17.66 | 17.84 | 17.84 | - | 21,051 |
| Nov 5, 2025 | 17.60 | 17.84 | 17.52 | 17.84 | 17.84 | 1.25% | 60,195 |
| Nov 4, 2025 | 17.54 | 17.62 | 17.40 | 17.62 | 17.62 | -0.23% | 107,374 |
| Nov 3, 2025 | 17.64 | 17.74 | 17.52 | 17.66 | 17.66 | -0.11% | 60,387 |
| Oct 31, 2025 | 17.66 | 17.82 | 17.56 | 17.68 | 17.68 | -0.23% | 30,012 |
| Oct 30, 2025 | 17.64 | 17.84 | 17.60 | 17.72 | 17.72 | -0.56% | 28,582 |
| Oct 29, 2025 | 17.96 | 18.10 | 17.66 | 17.82 | 17.82 | -1.00% | 77,212 |
| Oct 28, 2025 | 18.06 | 18.06 | 17.94 | 18.00 | 18.00 | -0.55% | 49,565 |
| Oct 27, 2025 | 18.18 | 18.18 | 17.96 | 18.10 | 18.10 | -0.11% | 32,082 |
| Oct 24, 2025 | 18.10 | 18.16 | 18.00 | 18.12 | 18.12 | - | 31,054 |
| Oct 23, 2025 | 17.90 | 18.14 | 17.84 | 18.12 | 18.12 | 1.57% | 25,829 |
| Oct 22, 2025 | 17.90 | 17.98 | 17.80 | 17.84 | 17.84 | -0.22% | 51,961 |
| Oct 21, 2025 | 17.86 | 17.96 | 17.82 | 17.88 | 17.88 | -0.22% | 31,213 |
| Oct 20, 2025 | 17.90 | 17.98 | 17.80 | 17.92 | 17.92 | 0.22% | 30,079 |
| Oct 17, 2025 | 17.78 | 17.90 | 17.64 | 17.88 | 17.88 | 0.34% | 37,988 |
| Oct 16, 2025 | 17.74 | 17.84 | 17.62 | 17.82 | 17.82 | 0.68% | 34,403 |
| Oct 15, 2025 | 17.54 | 17.74 | 17.50 | 17.70 | 17.70 | 0.45% | 70,718 |
| Oct 14, 2025 | 17.68 | 17.84 | 17.48 | 17.62 | 17.62 | -0.45% | 82,977 |
| Oct 13, 2025 | 17.72 | 17.78 | 17.68 | 17.70 | 17.70 | -0.23% | 46,904 |
| Oct 10, 2025 | 17.76 | 17.84 | 17.68 | 17.74 | 17.74 | -0.11% | 56,202 |
| Oct 9, 2025 | 17.78 | 17.94 | 17.74 | 17.76 | 17.76 | -0.45% | 41,219 |
| Oct 8, 2025 | 17.92 | 17.94 | 17.70 | 17.84 | 17.84 | 0.11% | 50,723 |
| Oct 7, 2025 | 17.74 | 18.02 | 17.74 | 17.82 | 17.82 | 0.11% | 53,740 |
| Oct 6, 2025 | 17.98 | 18.06 | 17.74 | 17.80 | 17.80 | -1.11% | 386,425 |
| Oct 3, 2025 | 18.34 | 18.34 | 18.00 | 18.00 | 18.00 | -1.75% | 57,393 |
| Oct 2, 2025 | 18.30 | 18.36 | 18.14 | 18.32 | 18.32 | -0.11% | 51,666 |
| Oct 1, 2025 | 18.50 | 18.50 | 18.20 | 18.34 | 18.34 | 0.11% | 64,782 |
| Sep 30, 2025 | 18.34 | 18.48 | 18.20 | 18.32 | 18.32 | -0.54% | 43,129 |
| Sep 29, 2025 | 18.60 | 18.70 | 18.42 | 18.42 | 18.42 | -2.23% | 63,785 |