Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	17.260	17.420	17.140	17.340	16.275	37,342
2025-05-22	17.480	17.480	17.220	17.280	16.219	21,906
2025-05-21	17.400	17.480	17.140	17.460	16.388	47,780
2025-05-20	17.400	17.500	17.260	17.380	16.312	42,750
2025-05-19	17.220	17.360	17.120	17.340	16.275	42,291
2025-05-16	17.080	17.140	17.020	17.120	16.068	17,137
2025-05-15	16.980	17.080	16.860	17.040	15.993	30,180
2025-05-14	16.880	16.960	16.840	16.880	15.843	22,233
2025-05-13	16.860	17.020	16.840	16.860	15.824	21,562
2025-05-12	16.860	16.980	16.820	16.840	15.806	29,261
2025-05-09	16.800	16.960	16.800	16.880	15.843	21,196
2025-05-08	16.920	17.000	16.800	16.860	15.824	21,662
2025-05-07	17.040	17.040	16.880	16.880	15.843	42,449
2025-05-06	17.200	17.260	17.000	17.000	15.956	25,372
2025-05-05	17.120	17.200	17.020	17.060	16.012	29,737
2025-05-02	17.300	17.300	17.000	17.040	15.993	60,631
2025-04-30	17.200	17.200	16.960	17.180	16.125	52,706
2025-04-29	17.300	17.320	17.000	17.180	16.125	64,273
2025-04-28	17.240	17.280	17.120	17.280	16.219	21,363
2025-04-25	17.100	17.160	17.000	17.160	16.106	34,078
2025-04-24	17.000	17.100	16.980	17.100	16.050	22,001
2025-04-23	16.940	17.080	16.860	17.080	16.031	55,206
2025-04-22	16.940	16.940	16.600	16.940	15.899	63,738
2025-04-17	16.920	16.940	16.800	16.940	15.899	27,682
2025-04-16	16.940	17.000	16.840	16.920	15.881	69,175
2025-04-15	16.680	16.860	16.560	16.820	15.787	60,736
2025-04-14	16.840	16.840	16.580	16.780	15.749	31,407
2025-04-11	16.720	16.840	16.600	16.720	15.693	27,674
2025-04-10	16.960	16.960	16.520	16.760	15.731	40,985
2025-04-09	16.540	16.680	16.420	16.620	15.599	61,414
2025-04-08	16.420	16.760	16.300	16.760	15.731	59,367
2025-04-07	16.600	16.600	16.200	16.340	15.336	143,760
2025-04-04	17.100	17.420	16.880	16.960	15.918	96,475
2025-04-03	16.880	17.120	16.760	17.100	16.050	87,211
2025-04-02	16.760	16.900	16.720	16.860	15.824	39,803
2025-04-01	16.760	16.820	16.660	16.780	15.749	623,157
2025-03-31	16.700	16.780	16.600	16.720	15.693	81,283
2025-03-28	16.740	16.900	16.680	16.800	15.768	55,067
2025-03-27	16.860	16.940	16.760	16.840	15.590	69,560
2025-03-26	16.800	16.820	16.700	16.720	15.479	42,926
2025-03-25	16.740	16.840	16.700	16.720	15.479	30,393
2025-03-24	16.720	16.780	16.620	16.640	15.405	35,351
2025-03-21	16.460	16.660	16.420	16.620	15.386	66,315
2025-03-20	16.400	16.560	16.380	16.480	15.256	41,823
2025-03-19	16.360	16.480	16.320	16.360	15.145	34,830
2025-03-18	16.400	16.720	16.260	16.340	15.127	55,869
2025-03-17	16.220	16.340	16.220	16.320	15.108	27,692
2025-03-14	16.200	16.320	16.180	16.220	15.016	39,662
2025-03-13	16.260	16.400	16.180	16.220	15.016	27,417
2025-03-12	16.280	16.340	16.220	16.280	15.071	29,775
2025-03-11	16.360	16.540	16.240	16.280	15.071	33,789
2025-03-10	16.700	16.700	16.260	16.500	15.275	54,963
2025-03-07	16.200	16.360	16.160	16.340	15.127	44,425
2025-03-06	16.400	16.400	16.160	16.160	14.960	109,482
2025-03-05	16.280	16.500	16.260	16.300	15.090	42,522
2025-03-04	16.400	16.420	16.240	16.340	15.127	175,630
2025-03-03	16.540	16.560	16.280	16.360	15.145	49,184
2025-02-28	16.480	16.620	16.340	16.380	15.164	71,895
2025-02-27	16.700	16.700	16.480	16.480	15.256	48,695
2025-02-26	16.900	16.900	16.600	16.640	15.405	77,726

← NewerPage 7 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.