Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.000	18.160	17.840	18.060	17.692	1,013
2026-04-29	18.420	18.500	18.380	18.480	18.103	255
2026-04-28	18.320	18.480	18.320	18.330	17.956	3,163
2026-04-27	18.200	18.380	18.200	18.270	17.897	1,475
2026-04-24	18.260	18.340	18.240	18.280	17.907	557
2026-04-23	18.340	18.380	18.310	18.330	17.956	3,231
2026-04-22	18.410	18.410	18.260	18.410	18.035	351
2026-04-21	18.400	18.500	18.380	18.430	18.054	39
2026-04-20	18.380	18.540	18.380	18.540	18.162	219
2026-04-17	18.540	18.540	18.380	18.420	18.044	4,902
2026-04-16	18.600	18.600	18.440	18.470	18.093	5,332
2026-04-15	18.510	18.800	18.460	18.460	18.084	112,005
2026-04-14	18.780	18.780	18.620	18.760	18.377	9,197
2026-04-13	18.800	18.820	18.660	18.790	18.407	3,160
2026-04-10	18.780	18.960	18.780	18.900	18.515	1,253
2026-04-09	18.780	18.840	18.780	18.810	18.426	72
2026-04-08	18.960	18.960	18.620	18.850	18.466	255
2026-04-07	18.820	18.820	18.700	18.810	18.426	1,199
2026-04-02	18.560	18.800	18.560	18.630	18.250	2,115
2026-04-01	19.000	19.000	18.640	18.690	18.309	5,439
2026-03-31	18.800	18.840	18.720	18.720	18.338	2,353
2026-03-30	18.580	18.620	18.320	18.610	18.230	666
2026-03-27	18.660	18.660	18.550	18.610	18.048	7,373
2026-03-26	18.520	18.600	18.480	18.490	17.932	3
2026-03-25	18.400	18.540	18.300	18.420	17.864	2,116
2026-03-24	18.100	18.380	18.060	18.360	17.806	457
2026-03-23	18.220	18.220	17.890	18.220	17.670	1,073
2026-03-20	18.500	18.500	18.260	18.270	17.718	679
2026-03-19	18.520	18.620	18.400	18.470	17.912	2,258
2026-03-18	18.660	18.780	18.640	18.750	18.184	283
2026-03-17	18.620	18.700	18.580	18.630	18.067	417
2026-03-16	18.680	18.840	18.680	18.760	18.193	283
2026-03-13	18.720	18.740	18.600	18.660	18.096	645
2026-03-12	18.780	19.240	18.780	18.790	18.223	3,164
2026-03-11	19.040	19.300	18.960	19.000	18.426	712
2026-03-10	19.340	19.340	19.100	19.200	18.620	321
2026-03-09	19.240	19.300	19.060	19.190	18.610	15,101
2026-03-06	19.300	19.440	19.220	19.380	18.795	57
2026-03-05	19.320	19.480	19.320	19.440	18.853	112
2026-03-04	19.000	19.380	19.000	19.350	18.766	344
2026-03-03	19.020	19.180	19.020	19.150	18.572	170
2026-03-02	19.200	19.400	19.080	19.180	18.601	849
2026-02-27	19.160	19.440	19.160	19.190	18.610	1,400
2026-02-26	19.000	19.140	18.800	18.960	18.387	3,162
2026-02-25	19.480	19.480	19.120	19.180	18.601	252
2026-02-24	19.500	19.500	19.340	19.470	18.882	4,542
2026-02-23	19.490	19.490	19.180	19.490	18.901	1,424
2026-02-20	19.180	19.380	19.000	19.330	18.746	2,283
2026-02-19	19.360	19.360	18.990	18.990	18.416	1,675
2026-02-18	19.100	19.540	19.100	19.300	18.717	11,025
2026-02-17	19.300	19.640	19.300	19.430	18.843	3,201
2026-02-16	19.380	19.460	19.260	19.350	18.766	8,994
2026-02-13	19.300	19.380	19.220	19.260	18.678	546
2026-02-12	19.300	19.300	19.040	19.220	18.640	18,508
2026-02-11	19.000	19.280	18.500	19.060	18.484	3,166
2026-02-10	18.600	19.080	18.520	19.030	18.455	1,164
2026-02-09	18.680	18.700	18.540	18.640	18.077	7
2026-02-06	18.540	18.680	18.540	18.590	18.029	919
2026-02-05	18.510	18.700	18.460	18.520	17.961	183
2026-02-04	18.540	18.700	18.400	18.660	18.096	2,619

← NewerPage 3 of 5 · 254 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.