Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	17.160	17.460	17.140	17.340	16.492	30,086
2025-08-14	17.100	17.260	17.100	17.160	16.320	32,689
2025-08-13	17.160	17.280	17.100	17.160	16.320	25,535
2025-08-12	17.280	17.300	17.140	17.180	16.339	27,718
2025-08-11	17.160	17.260	17.160	17.220	16.378	14,537
2025-08-08	17.200	17.260	17.120	17.160	16.320	25,717
2025-08-07	17.020	17.180	17.020	17.140	16.301	26,800
2025-08-06	17.180	17.180	17.000	17.040	16.206	24,134
2025-08-05	17.040	17.160	17.040	17.080	16.244	29,322
2025-08-04	17.100	17.160	17.020	17.060	16.225	45,021
2025-08-01	17.100	17.160	17.000	17.080	16.244	85,558
2025-07-31	17.260	17.340	17.120	17.140	16.301	56,985
2025-07-30	17.280	17.300	17.120	17.260	16.416	34,792
2025-07-29	17.140	17.340	17.040	17.080	16.244	37,756
2025-07-28	17.380	17.380	17.180	17.200	16.359	55,516
2025-07-25	17.440	17.440	17.220	17.300	16.454	24,936
2025-07-24	17.460	17.500	17.320	17.360	16.511	61,779
2025-07-23	17.580	17.580	17.280	17.320	16.473	50,768
2025-07-22	17.480	17.480	17.360	17.380	16.530	46,269
2025-07-21	17.360	17.480	17.360	17.480	16.625	106,297
2025-07-18	17.480	17.660	17.360	17.360	16.511	30,466
2025-07-17	17.440	17.540	17.340	17.400	16.549	25,876
2025-07-16	17.500	17.580	17.260	17.300	16.454	53,502
2025-07-15	17.720	17.720	17.400	17.400	16.549	49,938
2025-07-14	17.500	17.620	17.400	17.560	16.701	42,060
2025-07-11	17.380	17.580	17.380	17.500	16.644	20,783
2025-07-10	17.460	17.480	17.400	17.420	16.568	14,442
2025-07-09	17.400	17.460	17.260	17.460	16.606	38,315
2025-07-08	17.300	17.300	17.120	17.300	16.454	52,646
2025-07-07	17.360	17.360	17.220	17.260	16.416	14,329
2025-07-04	17.320	17.360	17.280	17.320	16.473	14,646
2025-07-03	17.400	17.400	17.240	17.300	16.454	13,229
2025-07-02	17.480	17.480	17.280	17.300	16.454	29,349
2025-07-01	17.340	17.460	17.260	17.460	16.606	22,761
2025-06-30	17.500	17.520	17.260	17.300	16.454	34,960
2025-06-27	17.280	17.520	17.280	17.500	16.644	33,115
2025-06-26	17.440	17.440	17.220	17.320	16.473	43,441
2025-06-25	17.580	17.640	17.480	17.500	16.425	48,503
2025-06-24	17.620	17.800	17.560	17.620	16.538	45,995
2025-06-23	17.440	17.560	17.360	17.560	16.481	35,686
2025-06-20	17.600	17.620	17.460	17.500	16.425	43,380
2025-06-19	17.580	17.580	17.460	17.500	16.425	32,966
2025-06-18	17.700	17.700	17.440	17.500	16.425	24,487
2025-06-17	17.520	17.620	17.420	17.620	16.538	48,193
2025-06-16	17.620	17.820	17.520	17.560	16.481	41,925
2025-06-13	17.700	18.060	17.520	17.680	16.594	94,853
2025-06-12	18.040	18.040	17.760	17.900	16.801	124,562
2025-06-11	17.800	18.040	17.640	18.000	16.894	87,631
2025-06-10	17.540	18.000	17.500	17.760	16.669	55,863
2025-06-09	17.620	17.680	17.420	17.500	16.425	43,181
2025-06-06	17.700	17.720	17.440	17.520	16.444	38,592
2025-06-05	17.720	17.720	17.540	17.660	16.575	20,521
2025-06-04	17.680	17.720	17.520	17.560	16.481	20,064
2025-06-03	17.860	17.860	17.600	17.660	16.575	29,955
2025-06-02	17.600	17.800	17.600	17.760	16.669	49,994
2025-05-30	17.540	17.700	17.500	17.600	16.519	53,733
2025-05-29	17.500	17.580	17.460	17.540	16.463	12,577
2025-05-28	17.520	17.600	17.440	17.540	16.463	37,688
2025-05-27	17.500	17.500	17.320	17.500	16.425	53,613
2025-05-26	17.340	17.460	17.320	17.440	16.369	17,967

← NewerPage 6 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.