Ebro Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.140	18.210	18.080	18.210	18.210	0
2026-10-19	18.300	18.300	18.080	18.300	18.300	0
2026-10-16	18.380	18.380	18.080	18.380	18.380	1
2026-10-15	18.380	18.560	18.380	18.380	18.380	65
2026-10-14	18.300	18.500	18.300	18.440	18.440	5
2026-10-13	18.240	18.280	18.220	18.270	18.270	2,151
2026-10-12	18.300	18.300	18.220	18.300	18.300	4,542
2026-10-09	18.240	18.300	18.160	18.260	18.260	83,346
2026-10-08	18.120	18.300	18.120	18.170	18.170	205
2026-10-07	18.140	18.200	18.100	18.150	18.150	68
2026-10-06	18.000	18.140	18.000	18.120	18.120	6,759
2026-10-05	17.940	18.000	17.920	17.940	17.940	327
2026-10-02	17.900	18.060	17.890	17.890	17.890	6,832
2026-10-01	17.940	18.000	17.760	17.870	17.870	3,108
2026-09-30	18.000	18.120	17.960	18.070	18.070	520
2026-09-29	18.160	18.180	18.020	18.040	18.040	813
2026-09-28	18.280	18.380	18.280	18.360	18.174	66
2026-09-25	18.320	18.400	18.280	18.360	18.174	25
2026-09-24	18.280	18.400	18.280	18.280	18.094	92
2026-09-23	18.440	18.500	18.260	18.370	18.184	166
2026-09-22	18.380	18.440	18.320	18.340	18.154	784
2026-09-21	18.280	18.420	18.280	18.280	18.094	325
2026-09-18	18.420	18.440	18.210	18.210	18.025	8,237
2026-09-17	18.370	18.460	18.360	18.410	18.223	189
2026-09-16	18.320	18.400	18.280	18.300	18.114	1,678
2026-09-15	18.240	18.300	18.240	18.260	18.075	35
2026-09-14	18.220	18.340	18.220	18.280	18.094	4
2026-09-11	18.280	18.280	18.160	18.280	18.094	488
2026-09-10	18.280	18.340	18.200	18.270	18.085	327
2026-09-09	18.500	18.500	18.260	18.370	18.184	69
2026-09-08	18.300	18.400	18.300	18.350	18.164	25
2026-09-07	18.280	18.420	18.280	18.350	18.164	5
2026-09-04	18.220	18.400	18.220	18.260	18.075	588
2026-09-03	18.540	18.560	18.240	18.350	18.164	10,000
2026-09-02	18.360	18.580	18.360	18.520	18.332	221
2026-09-01	18.300	18.400	18.240	18.300	18.114	813
2026-08-28	18.290	18.400	18.290	18.290	18.104	29
2026-08-27	18.400	18.400	18.260	18.330	18.144	413
2026-08-26	18.460	18.460	18.260	18.460	18.273	173
2026-08-25	18.500	18.500	18.420	18.480	18.292	38
2026-08-24	18.280	18.520	18.280	18.330	18.144	2,135
2026-08-21	18.060	18.360	18.060	18.190	18.005	934
2026-08-20	18.240	18.240	18.080	18.160	17.976	100
2026-08-19	18.040	18.180	18.040	18.140	17.956	7,541
2026-08-18	18.080	18.080	18.000	18.040	17.857	8
2026-08-17	18.020	18.100	18.000	18.070	17.887	1,291
2026-08-14	18.260	18.260	18.020	18.200	18.015	11,002
2026-08-13	18.120	18.260	18.120	18.120	17.936	70
2026-08-12	18.240	18.240	18.040	18.180	17.995	48
2026-08-11	18.280	18.280	18.180	18.270	18.085	433
2026-08-10	18.380	18.380	18.220	18.290	18.104	623
2026-08-07	18.240	18.300	18.240	18.280	18.094	4
2026-08-06	18.300	18.460	18.300	18.430	18.243	891
2026-08-05	18.280	18.440	18.280	18.340	18.154	255
2026-08-04	18.440	18.480	18.300	18.370	18.184	374
2026-08-03	18.400	18.480	18.320	18.360	18.174	426
2026-07-31	18.280	18.370	18.280	18.320	18.134	353
2026-07-30	18.360	18.680	18.280	18.310	18.124	161
2026-07-29	18.200	18.360	18.200	18.260	18.075	158
2026-07-28	18.260	18.360	18.180	18.320	18.134	329

Page 1 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.