EBOS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	29.60	30.00	29.15	30.00	30.00	2.74%	251,592
Sep 25, 2025	29.40	29.40	28.76	29.20	29.20	0.07%	152,679
Sep 24, 2025	29.60	29.75	28.86	29.18	29.18	-1.22%	157,230
Sep 23, 2025	28.82	29.99	28.82	29.54	29.54	2.93%	174,750
Sep 22, 2025	29.70	29.89	28.45	28.70	28.70	-3.88%	211,672
Sep 19, 2025	29.43	30.10	28.73	29.86	29.86	4.33%	1,300,572
Sep 18, 2025	28.80	28.97	28.11	28.62	28.62	-0.80%	215,523
Sep 17, 2025	28.80	29.30	28.76	28.85	28.85	0.17%	299,021
Sep 16, 2025	28.95	29.15	28.55	28.80	28.80	-0.17%	271,753
Sep 15, 2025	29.50	29.50	28.75	28.85	28.85	-	259,261
Sep 14, 2025	29.50	29.50	28.75	28.85	28.85	-1.84%	259,261
Sep 12, 2025	29.60	29.93	29.34	29.39	29.39	0.31%	250,785
Sep 11, 2025	29.50	29.70	28.57	29.30	29.30	0.24%	257,239
Sep 10, 2025	30.00	30.50	29.11	29.23	29.23	-2.47%	489,729
Sep 9, 2025	30.78	30.88	29.71	29.97	29.97	-2.22%	178,267
Sep 8, 2025	31.11	31.38	30.65	30.65	30.65	-0.62%	277,736
Sep 5, 2025	32.02	32.42	30.84	30.84	30.84	-2.87%	266,200
Sep 4, 2025	32.10	32.20	31.06	31.75	31.75	-2.01%	153,805
Sep 3, 2025	33.16	33.23	32.00	32.40	31.76	-1.82%	195,996
Sep 2, 2025	33.61	33.92	32.80	33.00	32.35	-0.84%	160,873
Sep 1, 2025	33.14	33.69	32.65	33.28	32.62	2.05%	306,649
Aug 29, 2025	32.71	33.39	32.29	32.61	31.96	0.18%	247,402
Aug 28, 2025	34.05	35.20	31.03	32.55	31.90	-3.84%	797,117
Aug 27, 2025	36.97	36.97	33.20	33.85	33.18	-13.87%	1,358,178
Aug 26, 2025	39.76	39.88	39.25	39.30	38.52	-1.16%	274,983
Aug 25, 2025	40.05	40.72	39.63	39.76	38.97	-0.72%	54,546
Aug 22, 2025	41.24	41.26	40.05	40.05	39.26	-2.91%	75,391
Aug 21, 2025	40.13	41.49	40.13	41.25	40.43	2.48%	125,077
Aug 20, 2025	40.24	40.64	40.22	40.25	39.45	0.02%	92,838
Aug 19, 2025	40.18	40.50	40.08	40.24	39.44	0.10%	80,644
Aug 18, 2025	40.55	40.82	40.16	40.20	39.40	-0.62%	103,200
Aug 15, 2025	40.58	40.93	40.41	40.45	39.65	-0.32%	102,313
Aug 14, 2025	40.41	40.84	40.10	40.58	39.78	0.32%	60,066
Aug 13, 2025	40.43	40.80	40.12	40.45	39.65	0.17%	91,594
Aug 12, 2025	41.15	41.16	40.38	40.38	39.58	-1.87%	96,739
Aug 11, 2025	40.96	41.50	40.82	41.15	40.33	0.44%	43,644
Aug 8, 2025	41.05	41.59	40.97	40.97	40.16	-0.56%	87,317
Aug 7, 2025	41.12	41.50	40.80	41.20	40.38	0.32%	50,552
Aug 6, 2025	41.26	41.50	40.73	41.07	40.26	-0.41%	125,630
Aug 5, 2025	40.06	41.24	40.00	41.24	40.42	2.97%	61,366
Aug 4, 2025	39.90	40.51	39.85	40.05	39.26	0.18%	97,676
Aug 1, 2025	40.80	40.80	39.82	39.98	39.19	-2.25%	82,253
Jul 31, 2025	40.73	40.98	40.30	40.90	40.09	0.62%	118,720
Jul 30, 2025	40.73	40.89	40.48	40.65	39.84	-0.20%	55,685
Jul 29, 2025	41.16	41.16	40.49	40.73	39.92	-1.16%	120,090
Jul 28, 2025	41.21	41.98	41.17	41.21	40.39	0.10%	71,136
Jul 25, 2025	40.88	41.56	40.57	41.17	40.35	1.01%	94,273
Jul 24, 2025	39.61	40.76	39.61	40.76	39.95	2.46%	140,434
Jul 23, 2025	40.02	40.02	39.46	39.78	38.99	-0.45%	144,806
Jul 22, 2025	40.07	40.20	39.75	39.96	39.17	-0.47%	91,072