Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	17.380	17.380	17.260	17.350	16.483	1,349
2025-05-19	17.220	17.350	17.180	17.350	16.483	287
2025-05-16	17.160	17.160	17.060	17.110	16.255	3,415
2025-05-15	17.000	17.040	16.920	16.930	16.084	24
2025-05-14	16.960	16.960	16.880	16.910	16.065	227
2025-05-13	16.880	17.000	16.860	16.920	16.075	2,706
2025-05-12	16.980	16.980	16.860	16.870	16.027	615
2025-05-09	16.820	16.980	16.820	16.890	16.046	270
2025-05-08	16.980	17.000	16.840	16.940	16.094	892
2025-05-07	17.020	17.140	16.900	16.950	16.103	1,777
2025-05-06	17.260	17.260	17.040	17.090	16.236	461
2025-05-02	17.300	17.300	17.040	17.130	16.274	4,117
2025-05-01	17.000	17.000	17.000	17.000	16.151	0
2025-04-30	17.200	17.200	16.960	17.000	16.151	7,270
2025-04-29	17.280	17.300	17.160	17.250	16.388	7,038
2025-04-28	17.280	17.280	17.130	17.130	16.274	481
2025-04-25	17.100	17.160	17.050	17.050	16.198	1,728
2025-04-24	17.040	17.100	17.040	17.040	16.189	1,522
2025-04-23	16.940	17.060	16.880	16.880	16.037	2,546
2025-04-22	16.940	16.940	16.820	16.860	16.018	116
2025-04-17	16.940	16.940	16.820	16.860	16.018	7,123
2025-04-16	16.900	16.980	16.820	16.870	16.027	238
2025-04-15	16.640	16.820	16.580	16.730	15.894	1,979
2025-04-14	16.860	16.860	16.590	16.760	15.923	955
2025-04-11	16.680	16.840	16.660	16.750	15.913	138
2025-04-10	16.860	16.860	16.610	16.610	15.780	2,140
2025-04-09	16.480	16.660	16.480	16.540	15.714	61,171
2025-04-08	16.420	16.720	16.380	16.720	15.885	473
2025-04-07	16.600	16.600	16.300	16.320	15.505	4,320
2025-04-04	17.060	17.320	16.900	16.900	16.056	821
2025-04-03	16.880	17.100	16.800	17.040	16.189	364
2025-04-02	16.760	16.860	16.760	16.770	15.932	332
2025-04-01	16.800	16.820	16.640	16.760	15.923	934
2025-03-31	16.760	16.760	16.660	16.740	15.904	3,128
2025-03-28	16.820	16.880	16.680	16.880	16.037	4
2025-03-27	16.860	16.940	16.780	16.810	15.793	3,406
2025-03-26	16.820	16.820	16.720	16.790	15.774	37
2025-03-25	16.740	16.740	16.640	16.680	15.671	9
2025-03-24	16.720	16.720	16.640	16.720	15.709	2,781
2025-03-21	16.460	16.660	16.460	16.630	15.624	205,246
2025-03-20	16.400	16.520	16.380	16.480	15.483	21
2025-03-19	16.360	16.420	16.340	16.370	15.380	209
2025-03-18	16.400	16.400	16.290	16.290	15.305	84
2025-03-17	16.240	16.320	16.240	16.280	15.295	14,778
2025-03-14	16.260	16.280	16.200	16.200	15.220	6,964
2025-03-13	16.260	16.320	16.237	16.270	15.286	9,261
2025-03-12	16.300	16.300	16.200	16.280	15.295	16
2025-03-11	16.360	16.500	16.360	16.430	15.436	159
2025-03-10	16.460	16.460	16.260	16.460	15.464	1,406
2025-03-07	16.320	16.320	16.160	16.240	15.258	1,193
2025-03-06	16.400	16.400	16.200	16.320	15.333	479
2025-03-05	16.300	16.400	16.300	16.380	15.389	293
2025-03-04	16.400	16.400	16.260	16.350	15.361	537
2025-03-03	16.560	16.560	16.300	16.300	15.314	194
2025-02-28	16.560	16.560	16.420	16.560	15.558	16
2025-02-27	16.650	16.650	16.520	16.650	15.643	465
2025-02-26	16.860	16.860	16.740	16.790	15.774	4
2025-02-25	16.680	16.680	16.560	16.560	15.558	1,111
2025-02-24	16.540	16.600	16.540	16.550	15.549	13
2025-02-21	16.600	16.600	16.570	16.570	15.568	2

← NewerPage 7 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.