Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.000	18.200	17.500	18.160	17.704	151,716
2026-04-29	18.420	18.540	18.180	18.380	17.918	60,402
2026-04-28	18.400	18.500	18.280	18.420	17.957	25,975
2026-04-27	18.200	18.400	18.140	18.320	17.860	38,175
2026-04-24	18.260	18.400	18.200	18.300	17.840	37,513
2026-04-23	18.380	18.380	18.280	18.300	17.840	29,399
2026-04-22	18.380	18.420	18.280	18.420	17.957	72,470
2026-04-21	18.400	18.500	18.340	18.360	17.899	29,662
2026-04-20	18.380	18.560	18.360	18.400	17.938	27,271
2026-04-17	18.440	18.540	18.320	18.440	17.977	46,083
2026-04-16	18.520	18.580	18.440	18.460	17.996	36,012
2026-04-15	18.640	18.780	18.460	18.480	18.016	55,249
2026-04-14	18.740	18.760	18.620	18.700	18.230	46,636
2026-04-13	18.800	18.820	18.620	18.700	18.230	36,869
2026-04-10	18.860	19.000	18.840	18.860	18.386	66,047
2026-04-09	18.800	18.840	18.680	18.840	18.367	25,044
2026-04-08	18.960	18.960	18.660	18.800	18.328	34,802
2026-04-07	18.760	18.840	18.540	18.640	18.172	40,196
2026-04-02	18.580	18.820	18.520	18.780	18.308	33,928
2026-04-01	19.000	19.000	18.580	18.680	18.211	52,705
2026-03-31	18.720	18.920	18.680	18.800	18.328	44,688
2026-03-30	18.460	18.740	18.280	18.740	18.269	46,962
2026-03-27	18.660	18.680	18.500	18.620	17.928	87,707
2026-03-26	18.520	18.660	18.420	18.520	17.832	42,881
2026-03-25	18.400	18.600	18.300	18.520	17.832	54,348
2026-03-24	18.100	18.380	18.040	18.340	17.658	97,196
2026-03-23	18.120	18.240	17.860	18.000	17.331	139,317
2026-03-20	18.480	18.500	18.240	18.280	17.601	66,768
2026-03-19	18.520	18.600	18.320	18.420	17.735	54,090
2026-03-18	18.700	18.800	18.580	18.580	17.889	38,617
2026-03-17	18.640	18.700	18.520	18.660	17.966	75,357
2026-03-16	18.720	18.800	18.660	18.700	18.005	44,016
2026-03-13	18.720	18.800	18.580	18.720	18.024	102,711
2026-03-12	18.880	19.240	18.720	18.740	18.043	72,097
2026-03-11	19.200	19.240	18.940	18.940	18.236	47,064
2026-03-10	19.220	19.320	18.960	19.260	18.544	82,096
2026-03-09	19.180	19.340	19.000	19.100	18.390	101,941
2026-03-06	19.440	19.440	19.140	19.340	18.621	157,210
2026-03-05	19.280	19.480	18.760	19.400	18.679	42,924
2026-03-04	19.000	19.440	18.960	19.300	18.583	49,071
2026-03-03	19.100	19.220	18.840	19.040	18.332	81,917
2026-03-02	19.260	19.400	19.080	19.220	18.506	38,945
2026-02-27	19.120	19.420	18.980	19.360	18.640	48,846
2026-02-26	18.800	19.200	18.700	19.200	18.486	413,996
2026-02-25	19.480	19.480	19.120	19.220	18.506	39,651
2026-02-24	19.500	19.540	19.340	19.400	18.679	29,789
2026-02-23	19.340	19.500	19.180	19.500	18.775	27,888
2026-02-20	19.100	19.400	19.000	19.300	18.583	30,586
2026-02-19	19.100	19.360	18.940	19.040	18.332	44,155
2026-02-18	19.100	19.500	19.100	19.400	18.679	38,373
2026-02-17	19.320	19.640	19.300	19.440	18.717	40,244
2026-02-16	19.380	19.480	19.260	19.380	18.660	108,813
2026-02-13	19.300	19.400	19.200	19.400	18.679	110,136
2026-02-12	19.240	19.340	18.980	19.200	18.486	62,786
2026-02-11	18.780	19.300	18.780	19.180	18.467	56,297
2026-02-10	18.520	19.080	18.500	19.060	18.352	75,834
2026-02-09	18.680	18.700	18.500	18.620	17.928	31,496
2026-02-06	18.600	18.680	18.500	18.660	17.966	41,175
2026-02-05	18.680	18.680	18.440	18.620	17.928	20,942
2026-02-04	18.500	18.740	18.080	18.620	17.928	41,562

← NewerPage 3 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.