Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	17.180	17.280	17.180	17.230	16.545	25
2025-08-12	17.300	17.300	17.160	17.260	16.573	10,381
2025-08-11	17.160	17.280	17.160	17.160	16.477	140
2025-08-08	17.180	17.220	17.100	17.150	16.468	226
2025-08-07	17.020	17.160	17.020	17.070	16.391	167
2025-08-06	17.260	17.260	17.020	17.070	16.391	2
2025-08-05	17.060	17.120	17.060	17.070	16.391	2
2025-08-04	17.100	17.200	17.060	17.150	16.468	102
2025-08-01	17.120	17.120	17.000	17.070	16.391	133,506
2025-07-31	17.260	17.340	17.140	17.230	16.545	8,266
2025-07-30	17.160	17.280	17.160	17.160	16.477	2,847
2025-07-29	17.160	17.340	17.100	17.230	16.545	945
2025-07-28	17.320	17.420	17.200	17.320	16.631	10,578
2025-07-25	17.440	17.440	17.260	17.350	16.660	895
2025-07-24	17.500	17.500	17.360	17.440	16.746	597
2025-07-23	17.580	17.580	17.340	17.510	16.814	81,873
2025-07-22	17.480	17.480	17.400	17.460	16.766	2,267
2025-07-21	17.360	17.420	17.360	17.360	16.669	86,132
2025-07-18	17.420	17.540	17.400	17.460	16.766	9,478
2025-07-17	17.400	17.520	17.400	17.490	16.794	2,797
2025-07-16	17.740	17.740	17.300	17.320	16.631	14,982
2025-07-15	17.720	17.720	17.400	17.600	16.900	1,865
2025-07-14	17.520	17.580	17.460	17.490	16.794	5,713
2025-07-11	17.380	17.560	17.380	17.440	16.746	1,068
2025-07-10	17.480	17.480	17.400	17.440	16.746	590
2025-07-09	17.400	17.480	17.320	17.460	16.766	1,619
2025-07-08	17.360	17.360	17.140	17.230	16.545	2,507
2025-07-07	17.360	17.360	17.200	17.300	16.612	1,049
2025-07-04	17.320	17.320	17.280	17.310	16.621	157
2025-07-03	17.400	17.400	17.260	17.340	16.650	206
2025-07-02	17.480	17.480	17.300	17.430	16.737	625
2025-07-01	17.400	17.440	17.300	17.330	16.641	745
2025-06-30	17.420	17.540	17.320	17.320	16.631	1,322
2025-06-27	17.340	17.500	17.280	17.470	16.775	1,333
2025-06-26	17.440	17.440	17.310	17.310	16.621	1,516
2025-06-25	17.560	17.640	17.533	17.560	16.683	161,041
2025-06-24	17.740	17.780	17.580	17.630	16.749	1,244
2025-06-23	17.480	17.500	17.370	17.430	16.559	3,440
2025-06-20	17.570	17.620	17.480	17.530	16.654	83
2025-06-19	17.480	17.580	17.480	17.540	16.664	12,144
2025-06-18	17.700	17.700	17.460	17.460	16.588	40,643
2025-06-17	17.620	17.620	17.500	17.560	16.683	861
2025-06-16	17.600	17.760	17.550	17.550	16.673	388
2025-06-13	17.700	17.760	17.560	17.720	16.835	1,586
2025-06-12	18.040	18.040	17.850	17.920	17.025	21,978
2025-06-11	17.800	18.040	17.780	18.010	17.110	2,678
2025-06-10	17.620	17.860	17.500	17.710	16.825	1,033
2025-06-09	17.840	17.960	17.520	17.580	16.702	59
2025-06-06	17.700	17.720	17.540	17.630	16.749	6,330
2025-06-05	17.720	17.720	17.560	17.560	16.683	425
2025-06-04	17.660	17.660	17.580	17.600	16.721	145
2025-06-03	17.860	17.860	17.660	17.790	16.901	10
2025-06-02	17.740	17.740	17.640	17.670	16.787	95
2025-05-30	17.540	17.680	17.540	17.540	16.664	124
2025-05-29	17.510	17.560	17.480	17.530	16.654	603
2025-05-28	17.520	17.560	17.500	17.560	16.683	2,021
2025-05-27	17.440	17.440	17.350	17.350	16.483	623
2025-05-23	17.240	17.360	17.220	17.220	16.360	1,087
2025-05-22	17.460	17.460	17.200	17.210	16.350	184
2025-05-21	17.480	17.480	17.300	17.380	16.512	1,800

← NewerPage 6 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.