Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	17.840	17.860	17.660	17.840	17.177	21,051
2025-11-05	17.600	17.840	17.520	17.840	17.177	60,195
2025-11-04	17.540	17.620	17.400	17.620	16.965	107,374
2025-11-03	17.640	17.740	17.520	17.660	17.004	60,387
2025-10-31	17.660	17.820	17.560	17.680	17.023	30,012
2025-10-30	17.640	17.840	17.600	17.720	17.061	28,582
2025-10-29	17.960	18.100	17.660	17.820	17.158	77,212
2025-10-28	18.060	18.060	17.940	18.000	17.331	49,565
2025-10-27	18.180	18.180	17.960	18.100	17.427	32,082
2025-10-24	18.100	18.160	18.000	18.120	17.446	31,054
2025-10-23	17.900	18.140	17.840	18.120	17.446	25,829
2025-10-22	17.900	17.980	17.800	17.840	17.177	51,961
2025-10-21	17.860	17.960	17.820	17.880	17.215	31,213
2025-10-20	17.900	17.980	17.800	17.920	17.254	30,079
2025-10-17	17.780	17.900	17.640	17.880	17.215	37,988
2025-10-16	17.740	17.840	17.620	17.820	17.158	34,403
2025-10-15	17.540	17.740	17.500	17.700	17.042	70,718
2025-10-14	17.680	17.840	17.480	17.620	16.965	82,977
2025-10-13	17.720	17.780	17.680	17.700	17.042	46,904
2025-10-10	17.760	17.840	17.680	17.740	17.081	56,202
2025-10-09	17.780	17.940	17.740	17.760	17.100	41,219
2025-10-08	17.920	17.940	17.700	17.840	17.177	50,723
2025-10-07	17.740	18.020	17.740	17.820	17.158	53,740
2025-10-06	17.980	18.060	17.740	17.800	17.138	386,425
2025-10-03	18.340	18.340	18.000	18.000	17.331	57,393
2025-10-02	18.300	18.360	18.140	18.320	17.639	51,666
2025-10-01	18.500	18.500	18.200	18.340	17.658	64,782
2025-09-30	18.340	18.480	18.200	18.320	17.639	43,129
2025-09-29	18.600	18.700	18.420	18.420	17.735	63,785
2025-09-26	18.820	18.900	18.600	18.840	17.918	104,285
2025-09-25	18.640	18.840	18.500	18.740	17.823	174,328
2025-09-24	18.680	18.680	18.400	18.560	17.652	131,817
2025-09-23	18.400	18.760	18.260	18.760	17.842	321,805
2025-09-22	18.060	18.560	18.000	18.560	17.652	204,578
2025-09-19	18.040	18.200	18.000	18.000	17.119	1,121,860
2025-09-18	18.020	18.140	17.820	18.080	17.195	44,629
2025-09-17	18.220	18.220	17.960	17.980	17.100	41,064
2025-09-16	18.220	18.260	18.040	18.100	17.214	53,442
2025-09-15	18.220	18.440	18.220	18.220	17.329	66,844
2025-09-12	18.220	18.440	18.140	18.260	17.367	59,128
2025-09-11	18.300	18.460	18.200	18.220	17.329	36,807
2025-09-10	18.460	18.480	18.240	18.300	17.405	78,482
2025-09-09	18.260	18.440	18.260	18.360	17.462	44,410
2025-09-08	18.200	18.340	18.160	18.240	17.348	44,300
2025-09-05	18.020	18.180	18.000	18.180	17.291	45,394
2025-09-04	17.800	18.080	17.780	18.080	17.195	74,062
2025-09-03	17.740	17.760	17.560	17.760	16.891	36,634
2025-09-02	17.640	17.740	17.560	17.640	16.777	29,611
2025-09-01	17.620	17.760	17.580	17.700	16.834	23,600
2025-08-29	17.560	17.800	17.460	17.560	16.701	38,803
2025-08-28	17.340	17.580	17.320	17.520	16.663	29,028
2025-08-27	17.400	17.440	17.300	17.340	16.492	18,429
2025-08-26	17.300	17.380	17.240	17.360	16.511	35,816
2025-08-25	17.600	17.620	17.340	17.380	16.530	36,057
2025-08-22	17.500	17.680	17.500	17.600	16.739	20,387
2025-08-21	17.500	17.680	17.500	17.660	16.796	30,129
2025-08-20	17.380	17.520	17.320	17.480	16.625	23,621
2025-08-19	17.440	17.460	17.260	17.360	16.511	26,168
2025-08-18	17.400	17.440	17.300	17.340	16.492	33,567
2025-08-15	17.160	17.460	17.140	17.340	16.492	30,086

← NewerPage 5 of 22 · 1,279 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.