Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.200	18.260	18.140	18.140	17.956	5,126
2026-07-24	18.180	18.180	18.060	18.110	17.926	127
2026-07-23	18.320	18.320	18.100	18.240	18.055	61
2026-07-22	18.240	18.400	18.020	18.340	18.154	245
2026-07-21	18.180	18.240	18.120	18.130	17.946	160
2026-07-20	18.160	18.260	18.140	18.140	17.956	732
2026-07-17	18.200	18.480	18.020	18.200	18.015	10
2026-07-16	18.160	18.360	18.020	18.320	18.134	1
2026-07-15	18.100	18.100	17.980	18.040	17.857	4
2026-07-14	18.200	18.200	18.020	18.100	17.916	747
2026-07-13	18.200	18.200	17.960	18.040	17.857	1,320
2026-07-10	18.200	18.200	17.920	17.990	17.807	1,052
2026-07-09	18.240	18.240	18.120	18.120	17.936	1,043
2026-07-08	18.220	18.260	18.120	18.120	17.936	1,213
2026-07-07	18.080	18.180	17.900	18.110	17.926	693
2026-07-06	18.020	18.120	17.860	17.870	17.689	812
2026-07-03	18.040	18.160	18.040	18.040	17.857	498
2026-07-02	17.840	18.160	17.840	18.150	17.966	5,156
2026-07-01	17.820	17.960	17.820	17.890	17.708	1,259
2026-06-30	17.870	17.940	17.870	17.870	17.689	589
2026-06-29	17.960	17.960	17.790	17.910	17.728	1,865
2026-06-26	17.820	17.960	17.820	17.850	17.669	865
2026-06-25	18.060	18.060	18.000	18.000	17.633	26
2026-06-24	17.900	18.020	17.860	17.930	17.564	108,865
2026-06-23	17.900	17.920	17.840	17.920	17.555	4,842
2026-06-22	17.760	17.880	17.760	17.790	17.427	2,795
2026-06-19	17.880	17.900	17.800	17.850	17.486	16,395
2026-06-18	17.800	17.980	17.800	17.840	17.476	55
2026-06-17	17.860	18.020	17.800	17.920	17.555	1,732
2026-06-16	18.100	18.100	17.900	17.920	17.555	2,082
2026-06-15	18.220	18.220	17.890	17.890	17.525	11,267
2026-06-12	17.940	18.100	17.920	17.950	17.584	112,057
2026-06-11	17.880	18.060	17.880	17.920	17.555	205
2026-06-10	18.000	18.120	17.960	17.990	17.623	1
2026-06-09	17.960	17.960	17.850	17.850	17.486	174
2026-06-08	17.900	18.000	17.840	17.950	17.584	796
2026-06-05	17.920	18.000	17.920	17.930	17.564	102
2026-06-04	17.880	18.000	17.880	17.940	17.574	2
2026-06-03	17.980	18.060	17.900	17.940	17.574	363
2026-06-02	17.880	17.980	17.880	17.950	17.584	104
2026-06-01	18.060	18.080	17.940	18.040	17.672	11
2026-05-29	18.000	18.100	18.000	18.040	17.672	36
2026-05-28	18.020	18.120	18.020	18.070	17.701	961
2026-05-27	17.980	18.100	17.950	17.950	17.584	92
2026-05-26	17.900	18.040	17.840	17.900	17.535	7,841
2026-05-22	17.940	17.940	17.800	17.890	17.525	1,827
2026-05-21	17.820	17.940	17.820	17.880	17.515	3,923
2026-05-20	17.800	17.920	17.740	17.740	17.378	412
2026-05-19	17.880	17.940	17.740	17.900	17.535	247
2026-05-18	17.820	17.820	17.720	17.770	17.408	141
2026-05-15	17.860	18.000	17.840	17.970	17.604	1,514
2026-05-14	18.000	18.020	17.910	17.910	17.545	35
2026-05-13	18.060	18.060	17.900	18.000	17.633	648
2026-05-12	17.980	18.060	17.900	18.060	17.692	312
2026-05-11	17.920	18.040	17.920	17.960	17.594	8,069
2026-05-08	18.080	18.080	17.960	18.050	17.682	8,279
2026-05-07	18.140	18.260	18.060	18.080	17.711	12,086
2026-05-06	18.360	18.360	18.180	18.220	17.848	893
2026-05-05	18.400	18.500	18.040	18.040	17.672	189
2026-05-01	18.060	18.060	18.060	18.060	17.692	0

← NewerPage 2 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1863 EUR
2026-06-26	0.1863 EUR
2026-03-30	0.1863 EUR
2025-09-29	0.1863 EUR
2025-06-26	0.1863 EUR
2025-03-28	0.1863 EUR
2024-09-27	0.1782 EUR
2024-06-26	0.1782 EUR
2024-03-27	0.1782 EUR
2023-09-28	0.1539 EUR
2023-06-28	0.1539 EUR
2023-03-30	0.1539 EUR
2022-09-29	0.1539 EUR
2022-06-28	0.1539 EUR
2022-03-30	0.1539 EUR
2021-12-20	0.4617 EUR
2021-09-29	0.1539 EUR
2021-06-28	0.1539 EUR
2021-03-31	0.1539 EUR
2020-12-23	1.5714 EUR
2020-09-29	0.1539 EUR
2020-06-26	0.1539 EUR
2020-03-30	0.1539 EUR
2019-09-27	0.1539 EUR
2019-06-26	0.1539 EUR
2019-03-28	0.1539 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.