Ebro Foods historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.060	18.200	18.060	18.080	17.853	20,401
2026-07-23	18.320	18.320	18.060	18.060	17.833	14,114
2026-07-22	18.140	18.400	18.140	18.260	18.031	40,674
2026-07-21	18.180	18.240	18.080	18.140	17.912	27,677
2026-07-20	18.160	18.260	18.100	18.220	17.991	17,822
2026-07-17	18.200	18.500	18.160	18.180	17.952	43,761
2026-07-16	18.020	18.360	18.020	18.300	18.070	22,054
2026-07-15	18.100	18.180	17.960	18.160	17.932	16,064
2026-07-14	18.200	18.200	17.960	18.100	17.873	46,324
2026-07-13	18.060	18.180	17.960	18.180	17.952	50,903
2026-07-10	18.200	18.200	17.920	17.920	17.695	20,045
2026-07-09	18.260	18.280	18.120	18.160	17.932	33,223
2026-07-08	18.180	18.240	18.080	18.140	17.912	51,182
2026-07-07	17.860	18.180	17.860	18.100	17.873	43,064
2026-07-06	18.100	18.120	17.840	17.840	17.616	28,235
2026-07-03	18.080	18.180	18.000	18.120	17.893	25,711
2026-07-02	17.820	18.180	17.820	18.080	17.853	77,953
2026-07-01	17.860	17.920	17.780	17.860	17.636	34,069
2026-06-30	17.860	17.960	17.840	17.880	17.656	37,986
2026-06-29	17.960	17.960	17.760	17.920	17.695	46,088
2026-06-26	17.800	17.980	17.740	17.900	17.675	33,628
2026-06-25	18.000	18.220	17.960	18.060	17.606	61,616
2026-06-24	17.900	18.040	17.840	17.940	17.489	30,510
2026-06-23	17.800	18.140	17.800	17.900	17.450	39,011
2026-06-22	17.760	17.940	17.760	17.840	17.392	32,625
2026-06-19	17.880	17.960	17.800	17.820	17.372	133,875
2026-06-18	17.800	17.900	17.800	17.840	17.392	62,154
2026-06-17	17.860	17.920	17.800	17.820	17.372	155,095
2026-06-16	18.020	18.020	17.880	17.940	17.489	33,807
2026-06-15	18.120	18.220	17.840	17.980	17.528	65,790
2026-06-12	17.940	18.100	17.940	18.040	17.587	25,901
2026-06-11	17.900	18.040	17.880	17.900	17.450	52,342
2026-06-10	18.120	18.120	17.840	17.900	17.450	37,268
2026-06-09	17.900	17.960	17.800	17.880	17.431	29,019
2026-06-08	17.900	17.980	17.800	17.800	17.353	54,372
2026-06-05	17.900	18.020	17.880	17.940	17.489	61,027
2026-06-04	17.880	18.060	17.880	17.880	17.431	34,859
2026-06-03	17.980	18.120	17.880	17.980	17.528	23,506
2026-06-02	17.920	18.000	17.880	17.960	17.509	93,508
2026-06-01	18.000	18.080	17.860	17.880	17.431	106,637
2026-05-29	18.000	18.100	17.980	18.000	17.548	36,054
2026-05-28	18.100	18.160	18.000	18.020	17.567	26,968
2026-05-27	17.960	18.160	17.940	18.120	17.665	41,149
2026-05-26	17.900	18.040	17.840	17.860	17.411	26,673
2026-05-25	17.900	18.000	17.900	17.940	17.489	17,177
2026-05-22	17.920	17.920	17.780	17.900	17.450	45,306
2026-05-21	17.820	17.960	17.800	17.880	17.431	29,682
2026-05-20	17.800	17.940	17.700	17.900	17.450	29,336
2026-05-19	17.800	17.940	17.760	17.820	17.372	24,715
2026-05-18	17.800	17.860	17.700	17.760	17.314	132,306
2026-05-15	17.900	17.980	17.820	17.860	17.411	22,160
2026-05-14	17.940	18.040	17.880	17.940	17.489	29,828
2026-05-13	18.060	18.060	17.840	17.840	17.392	30,243
2026-05-12	17.900	18.060	17.840	17.920	17.470	40,234
2026-05-11	17.940	18.040	17.880	17.900	17.450	33,225
2026-05-08	18.040	18.100	17.920	17.980	17.528	31,736
2026-05-07	18.260	18.260	17.900	18.060	17.606	52,842
2026-05-06	18.280	18.360	18.140	18.280	17.821	34,467
2026-05-05	18.400	18.400	18.020	18.160	17.704	47,078
2026-05-04	17.920	18.440	17.920	18.200	17.743	67,166

← NewerPage 2 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2300 EUR
2026-06-26	0.2300 EUR
2026-03-30	0.2300 EUR
2025-09-29	0.2300 EUR
2025-06-26	0.2300 EUR
2025-03-28	0.2300 EUR
2024-09-27	0.2200 EUR
2024-06-26	0.2200 EUR
2024-03-28	0.1863 EUR
2024-03-27	0.2200 EUR
2023-09-28	0.1900 EUR
2023-06-28	0.1900 EUR
2023-03-30	0.1900 EUR
2022-09-29	0.1900 EUR
2022-06-28	0.1900 EUR
2022-03-30	0.1900 EUR
2021-12-20	0.5700 EUR
2021-09-29	0.1900 EUR
2021-06-28	0.1900 EUR
2021-03-31	0.1900 EUR
2020-12-23	1.9400 EUR
2020-09-29	0.1900 EUR
2020-06-26	0.1900 EUR
2020-03-30	0.1900 EUR
2019-09-27	0.1900 EUR
2019-06-26	0.1900 EUR
2019-03-28	0.1900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.