Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	18.510	18.520	18.390	18.440	17.883	375
2026-02-02	18.420	18.540	18.340	18.450	17.893	466
2026-01-30	18.380	18.380	18.180	18.180	17.631	28
2026-01-29	18.300	18.480	18.300	18.360	17.806	15
2026-01-28	18.400	18.410	18.180	18.410	17.854	795
2026-01-27	18.220	18.380	18.220	18.290	17.738	788
2026-01-26	18.200	18.480	18.200	18.290	17.738	22
2026-01-23	18.260	18.260	18.120	18.160	17.612	133
2026-01-22	18.200	18.300	18.080	18.090	17.544	487
2026-01-21	18.000	18.200	18.000	18.060	17.515	1,746
2026-01-20	18.300	18.440	18.000	18.100	17.553	813
2026-01-19	18.200	18.360	18.200	18.270	17.718	14
2026-01-16	18.280	18.400	18.280	18.310	17.757	9
2026-01-15	18.420	18.420	18.240	18.390	17.835	1,531
2026-01-14	18.420	18.420	18.310	18.320	17.767	17
2026-01-13	18.360	18.420	18.200	18.330	17.776	836
2026-01-12	18.260	18.400	18.260	18.340	17.786	161
2026-01-09	18.540	18.540	18.260	18.260	17.709	155
2026-01-08	18.420	18.620	18.420	18.540	17.980	1,032
2026-01-07	18.440	18.670	18.440	18.670	18.106	2,637
2026-01-06	18.640	18.640	18.360	18.530	17.970	6
2026-01-05	18.440	18.580	18.400	18.440	17.883	329
2026-01-02	18.390	18.540	18.390	18.420	17.864	1,535
2025-12-31	18.360	18.500	18.360	18.450	17.893	96
2025-12-30	18.380	18.560	18.380	18.450	17.893	4,661
2025-12-29	18.340	18.560	18.340	18.400	17.844	129
2025-12-24	18.320	18.480	18.320	18.410	17.854	89
2025-12-23	18.380	18.560	18.380	18.500	17.941	122
2025-12-22	18.500	18.500	18.360	18.430	17.873	21,604
2025-12-19	18.340	18.470	18.340	18.470	17.912	562
2025-12-18	18.420	18.460	18.350	18.350	17.796	5
2025-12-17	18.300	18.400	18.260	18.260	17.709	1,264
2025-12-16	18.300	18.380	18.270	18.270	17.718	5,027
2025-12-15	18.200	18.320	18.200	18.240	17.689	3,616
2025-12-12	18.320	18.320	18.200	18.220	17.670	331
2025-12-11	18.000	18.180	18.000	18.180	17.631	6,264
2025-12-10	18.060	18.060	17.940	17.980	17.437	243
2025-12-09	17.920	18.050	17.920	17.960	17.418	406
2025-12-08	18.060	18.060	17.920	18.020	17.476	198
2025-12-05	18.000	18.080	17.900	17.940	17.398	0
2025-12-04	18.000	18.000	17.840	17.870	17.330	374
2025-12-03	17.840	18.020	17.840	17.920	17.379	160
2025-12-02	17.980	18.140	17.980	18.080	17.534	1
2025-12-01	18.160	18.160	18.000	18.140	17.592	17
2025-11-28	18.110	18.220	18.020	18.140	17.592	285
2025-11-27	18.020	18.200	18.020	18.150	17.602	790
2025-11-26	18.240	18.240	18.040	18.190	17.641	13,099
2025-11-25	17.940	18.210	17.940	18.210	17.660	12,492
2025-11-24	18.000	18.080	17.910	17.910	17.369	2,195
2025-11-21	17.780	17.900	17.640	17.840	17.301	15,392
2025-11-20	17.640	17.780	17.640	17.660	17.127	37
2025-11-19	17.560	17.700	17.560	17.580	17.049	771
2025-11-18	17.520	17.620	17.520	17.520	16.991	395
2025-11-17	17.600	17.700	17.580	17.650	17.117	1,810
2025-11-14	17.700	17.960	17.640	17.650	17.117	1,221
2025-11-13	18.080	18.080	17.990	18.040	17.495	336
2025-11-12	17.920	17.960	17.880	17.890	17.350	325
2025-11-11	17.780	17.900	17.780	17.870	17.330	9
2025-11-10	17.980	17.980	17.820	17.860	17.321	281
2025-11-07	17.780	17.920	17.780	17.830	17.292	915

← NewerPage 4 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.