Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	18.500	18.740	18.080	18.620	17.928	41,562
2026-02-03	18.480	18.520	18.400	18.420	17.735	25,495
2026-02-02	18.400	18.540	18.300	18.500	17.812	39,821
2026-01-30	18.340	18.380	18.100	18.360	17.678	47,539
2026-01-29	18.320	18.460	18.200	18.320	17.639	29,407
2026-01-28	18.380	18.420	18.160	18.300	17.620	52,472
2026-01-27	18.320	18.400	18.160	18.280	17.601	22,088
2026-01-26	18.200	18.440	18.120	18.300	17.620	33,143
2026-01-23	18.120	18.300	18.120	18.300	17.620	24,118
2026-01-22	18.200	18.300	18.040	18.160	17.485	30,713
2026-01-21	18.000	18.200	18.000	18.060	17.389	42,319
2026-01-20	18.300	18.440	18.000	18.120	17.446	60,215
2026-01-19	18.320	18.440	18.220	18.440	17.755	23,320
2026-01-16	18.280	18.440	18.200	18.400	17.716	27,143
2026-01-15	18.400	18.420	18.240	18.300	17.620	30,071
2026-01-14	18.360	18.420	18.160	18.380	17.697	15,223
2026-01-13	18.360	18.400	18.180	18.280	17.601	22,359
2026-01-12	18.280	18.460	18.260	18.400	17.716	27,439
2026-01-09	18.480	18.520	18.260	18.280	17.601	32,087
2026-01-08	18.560	18.720	18.360	18.460	17.774	27,103
2026-01-07	18.480	18.700	18.340	18.660	17.966	21,403
2026-01-06	18.600	18.640	18.320	18.500	17.812	18,195
2026-01-05	18.460	18.560	18.380	18.560	17.870	19,225
2026-01-02	18.460	18.580	18.340	18.460	17.774	25,077
2025-12-31	18.400	18.540	18.340	18.420	17.735	9,758
2025-12-30	18.460	18.560	18.320	18.500	17.812	24,906
2025-12-29	18.380	18.560	18.320	18.460	17.774	35,490
2025-12-24	18.320	18.480	18.320	18.380	17.697	9,596
2025-12-23	18.540	18.580	18.340	18.380	17.697	30,393
2025-12-22	18.460	18.540	18.340	18.540	17.851	30,079
2025-12-19	18.340	18.480	18.340	18.480	17.793	62,764
2025-12-18	18.420	18.520	18.320	18.480	17.793	29,578
2025-12-17	18.300	18.400	18.240	18.320	17.639	29,417
2025-12-16	18.300	18.500	18.120	18.320	17.639	52,679
2025-12-15	18.220	18.400	18.200	18.260	17.581	35,583
2025-12-12	18.320	18.320	18.120	18.260	17.581	27,776
2025-12-11	17.900	18.240	17.900	18.220	17.543	36,430
2025-12-10	18.060	18.060	17.880	18.000	17.331	25,393
2025-12-09	17.920	18.080	17.920	17.980	17.312	26,838
2025-12-08	18.060	18.060	17.900	17.920	17.254	23,190
2025-12-05	18.000	18.100	17.900	18.020	17.350	21,866
2025-12-04	17.900	18.000	17.820	17.980	17.312	26,585
2025-12-03	17.920	18.000	17.740	17.840	17.177	29,187
2025-12-02	18.060	18.200	17.900	17.960	17.292	39,585
2025-12-01	18.160	18.160	17.980	18.080	17.408	25,585
2025-11-28	18.100	18.200	18.020	18.120	17.446	13,679
2025-11-27	18.040	18.200	18.020	18.100	17.427	52,181
2025-11-26	18.240	18.240	18.000	18.140	17.466	27,012
2025-11-25	18.000	18.260	17.880	18.180	17.504	53,957
2025-11-24	18.000	18.080	17.860	18.020	17.350	35,268
2025-11-21	17.780	17.980	17.640	17.980	17.312	34,014
2025-11-20	17.640	17.860	17.640	17.820	17.158	30,265
2025-11-19	17.540	17.800	17.500	17.580	16.927	25,118
2025-11-18	17.520	17.640	17.460	17.620	16.965	39,824
2025-11-17	17.680	17.760	17.560	17.640	16.984	28,641
2025-11-14	17.940	17.940	17.600	17.700	17.042	35,455
2025-11-13	18.100	18.100	17.900	17.940	17.273	18,236
2025-11-12	17.920	18.000	17.800	18.000	17.331	25,244
2025-11-11	17.900	18.040	17.720	17.920	17.254	52,873
2025-11-10	17.980	17.980	17.800	17.860	17.196	19,923

← NewerPage 4 of 22 · 1,282 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.