Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.420	18.420	18.300	18.340	18.340	26,221
2026-10-15	18.380	18.540	18.260	18.260	18.260	82,195
2026-10-14	18.260	18.500	18.260	18.420	18.420	57,716
2026-10-13	18.220	18.380	18.180	18.280	18.280	24,282
2026-10-12	18.260	18.320	18.180	18.260	18.260	25,474
2026-10-09	18.300	18.340	18.180	18.220	18.220	27,469
2026-10-08	18.120	18.280	18.060	18.200	18.200	36,631
2026-10-07	18.140	18.220	18.100	18.140	18.140	27,161
2026-10-06	18.000	18.160	17.980	18.120	18.120	24,650
2026-10-05	17.940	18.000	17.800	17.900	17.900	48,037
2026-10-02	17.880	18.040	17.880	17.920	17.920	32,646
2026-10-01	17.940	18.100	17.720	17.920	17.920	76,545
2026-09-30	18.000	18.120	17.900	17.940	17.940	44,989
2026-09-29	18.160	18.280	18.000	18.000	18.000	58,601
2026-09-28	18.260	18.440	18.260	18.320	18.090	56,959
2026-09-25	18.300	18.460	18.260	18.260	18.031	44,196
2026-09-24	18.280	18.440	18.280	18.300	18.070	17,081
2026-09-23	18.440	18.440	18.240	18.240	18.011	19,424
2026-09-22	18.420	18.460	18.300	18.380	18.149	30,002
2026-09-21	18.320	18.500	18.180	18.360	18.130	17,843
2026-09-18	18.420	18.480	18.180	18.240	18.011	64,150
2026-09-17	18.440	18.500	18.260	18.380	18.149	19,051
2026-09-16	18.260	18.460	18.220	18.360	18.130	26,843
2026-09-15	18.240	18.320	18.120	18.300	18.070	36,195
2026-09-14	18.200	18.360	18.180	18.240	18.011	22,260
2026-09-11	18.280	18.320	18.140	18.260	18.031	22,443
2026-09-10	18.280	18.320	18.180	18.260	18.031	37,834
2026-09-09	18.500	18.500	18.240	18.320	18.090	31,243
2026-09-08	18.380	18.480	18.300	18.380	18.149	20,422
2026-09-07	18.280	18.420	18.280	18.340	18.110	35,811
2026-09-04	18.220	18.400	18.200	18.400	18.169	33,175
2026-09-03	18.540	18.560	18.220	18.220	17.991	23,804
2026-09-02	18.360	18.580	18.280	18.540	18.307	46,581
2026-09-01	18.300	18.400	18.260	18.360	18.130	22,405
2026-08-31	18.400	18.460	18.300	18.300	18.070	31,197
2026-08-28	18.200	18.480	18.200	18.360	18.130	31,531
2026-08-27	18.380	18.380	18.220	18.220	17.991	30,591
2026-08-26	18.480	18.480	18.220	18.300	18.070	32,596
2026-08-25	18.500	18.500	18.400	18.400	18.169	13,840
2026-08-24	18.200	18.520	18.200	18.480	18.248	23,884
2026-08-21	18.080	18.380	18.080	18.300	18.070	19,832
2026-08-20	18.240	18.240	18.080	18.200	17.972	16,754
2026-08-19	18.040	18.180	18.040	18.180	17.952	27,326
2026-08-18	18.060	18.100	18.000	18.040	17.814	19,016
2026-08-17	18.080	18.160	17.960	17.960	17.735	26,669
2026-08-14	18.340	18.340	18.020	18.100	17.873	24,440
2026-08-13	18.020	18.280	18.020	18.180	17.952	22,111
2026-08-12	18.140	18.180	18.040	18.080	17.853	22,308
2026-08-11	18.280	18.320	18.160	18.180	17.952	15,616
2026-08-10	18.300	18.380	18.220	18.280	18.051	27,892
2026-08-07	18.240	18.360	18.160	18.220	17.991	18,306
2026-08-06	18.300	18.460	18.260	18.280	18.051	15,619
2026-08-05	18.280	18.440	18.280	18.340	18.110	18,495
2026-08-04	18.400	18.480	18.220	18.320	18.090	22,207
2026-08-03	18.340	18.480	18.320	18.460	18.228	28,806
2026-07-31	18.260	18.420	18.200	18.300	18.070	47,976
2026-07-30	18.360	18.680	18.260	18.260	18.031	1,611,561
2026-07-29	18.180	18.360	18.160	18.200	17.972	34,354
2026-07-28	18.260	18.360	18.160	18.260	18.031	29,489
2026-07-27	18.180	18.300	18.100	18.200	17.972	35,050

Page 1 of 2 · 65 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.