Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	17.840	17.860	17.670	17.670	17.136	97
2025-11-05	17.700	17.760	17.500	17.620	17.088	4,121
2025-11-04	17.510	17.580	17.500	17.580	17.049	1,708
2025-11-03	17.600	17.700	17.580	17.660	17.127	1,663
2025-10-31	17.660	17.760	17.580	17.760	17.224	955
2025-10-30	17.660	17.790	17.600	17.790	17.253	695
2025-10-29	17.960	18.100	17.750	17.750	17.214	1,453
2025-10-28	18.000	18.100	17.960	18.070	17.524	190
2025-10-27	18.180	18.180	18.000	18.130	17.582	358
2025-10-24	18.160	18.160	18.000	18.070	17.524	117
2025-10-23	17.980	18.140	17.880	17.940	17.398	93
2025-10-22	17.820	17.960	17.820	17.880	17.340	846
2025-10-21	17.860	17.980	17.860	17.930	17.388	4,225
2025-10-20	17.940	17.940	17.840	17.910	17.369	387
2025-10-17	17.780	17.860	17.680	17.760	17.224	158,997
2025-10-16	17.760	17.800	17.640	17.790	17.253	30
2025-10-15	17.700	17.740	17.540	17.660	17.127	661
2025-10-14	17.510	17.810	17.480	17.500	16.971	2,595
2025-10-13	17.680	17.760	17.680	17.720	17.185	176
2025-10-10	17.780	17.820	17.710	17.820	17.282	795
2025-10-09	17.860	17.940	17.760	17.880	17.340	36,029
2025-10-08	17.900	17.900	17.720	17.830	17.292	672
2025-10-07	17.760	18.020	17.760	17.830	17.292	3,254
2025-10-06	18.000	18.060	17.760	17.760	17.224	10,599
2025-10-03	18.200	18.320	18.000	18.100	17.553	1,898
2025-10-02	18.340	18.430	18.200	18.430	17.873	5,147
2025-10-01	18.380	18.380	18.230	18.350	17.796	691
2025-09-30	18.300	18.480	18.240	18.430	17.873	20,478
2025-09-29	18.540	18.780	18.480	18.560	17.999	2,978
2025-09-26	18.860	18.880	18.680	18.870	18.119	2,248
2025-09-25	18.700	18.740	18.540	18.740	17.995	6,186
2025-09-24	18.660	18.660	18.490	18.490	17.755	920
2025-09-23	18.360	18.420	18.280	18.410	17.678	169,596
2025-09-22	18.160	18.180	18.060	18.070	17.351	3,947
2025-09-19	18.004	18.200	18.004	18.100	17.380	4,897
2025-09-18	18.100	18.120	17.930	17.930	17.217	1,774
2025-09-17	18.220	18.220	18.000	18.140	17.418	269
2025-09-16	18.240	18.240	18.060	18.120	17.399	4,665
2025-09-15	18.220	18.400	18.220	18.400	17.668	993
2025-09-12	18.280	18.380	18.160	18.370	17.639	1,897
2025-09-11	18.300	18.400	18.240	18.320	17.591	21
2025-09-10	18.500	18.500	18.280	18.360	17.630	3,116
2025-09-09	18.260	18.420	18.260	18.320	17.591	78
2025-09-08	18.160	18.300	18.160	18.190	17.466	820
2025-09-05	18.040	18.180	18.040	18.050	17.332	2,433
2025-09-04	17.800	18.060	17.780	18.040	17.322	2,358
2025-09-03	17.680	17.740	17.580	17.670	16.967	365
2025-09-02	17.700	17.700	17.580	17.610	16.910	934
2025-09-01	17.580	17.740	17.560	17.610	16.910	310
2025-08-29	17.560	17.720	17.500	17.550	16.852	2,737
2025-08-28	17.400	17.600	17.360	17.450	16.756	1,614
2025-08-27	17.440	17.440	17.300	17.390	16.698	1,466
2025-08-26	17.320	17.420	17.280	17.320	16.631	174
2025-08-22	17.640	17.640	17.500	17.560	16.862	3,395
2025-08-21	17.600	17.600	17.520	17.540	16.842	85
2025-08-20	17.380	17.540	17.340	17.390	16.698	251
2025-08-19	17.340	17.460	17.340	17.340	16.650	170
2025-08-18	17.400	17.420	17.340	17.340	16.650	180
2025-08-15	17.200	17.460	17.200	17.370	16.679	366
2025-08-14	17.160	17.260	17.140	17.190	16.506	7,658

← NewerPage 5 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.