Ebusco Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.030 | 1.030 | 0.960 | 0.964 | 4.818 | 58,185 |
| 2024-09-05 | 1.015 | 1.038 | 0.995 | 1.000 | 5.000 | 59,691 |
| 2024-09-04 | 0.965 | 1.031 | 0.962 | 0.991 | 4.955 | 100,817 |
| 2024-09-03 | 1.125 | 1.125 | 0.945 | 0.961 | 4.805 | 193,321 |
| 2024-09-02 | 1.060 | 1.209 | 1.050 | 1.109 | 5.545 | 449,688 |
| 2024-08-30 | 1.000 | 1.000 | 0.930 | 0.936 | 4.680 | 46,406 |
| 2024-08-29 | 0.987 | 1.005 | 0.950 | 0.988 | 4.940 | 45,362 |
| 2024-08-28 | 0.973 | 0.976 | 0.950 | 0.959 | 4.793 | 24,704 |
| 2024-08-27 | 1.000 | 1.000 | 0.972 | 0.973 | 4.863 | 12,825 |
| 2024-08-26 | 1.015 | 1.015 | 0.987 | 1.000 | 5.000 | 36,663 |
| 2024-08-23 | 0.985 | 1.016 | 0.980 | 0.986 | 4.930 | 34,438 |
| 2024-08-22 | 1.004 | 1.009 | 0.970 | 0.985 | 4.923 | 31,588 |
| 2024-08-21 | 1.050 | 1.050 | 1.000 | 1.010 | 5.050 | 56,490 |
| 2024-08-20 | 1.030 | 1.060 | 1.010 | 1.050 | 5.250 | 65,350 |
| 2024-08-19 | 1.050 | 1.090 | 1.001 | 1.020 | 5.100 | 100,845 |
| 2024-08-16 | 0.945 | 1.058 | 0.945 | 1.018 | 5.090 | 135,009 |
| 2024-08-15 | 1.060 | 1.060 | 0.920 | 0.948 | 4.740 | 163,571 |
| 2024-08-14 | 0.953 | 1.229 | 0.953 | 1.006 | 5.030 | 385,665 |
| 2024-08-13 | 0.858 | 0.943 | 0.839 | 0.931 | 4.653 | 98,425 |
| 2024-08-12 | 0.829 | 0.880 | 0.800 | 0.839 | 4.195 | 57,279 |
| 2024-08-09 | 0.850 | 0.866 | 0.795 | 0.809 | 4.045 | 88,061 |
| 2024-08-08 | 0.820 | 0.859 | 0.801 | 0.847 | 4.235 | 42,481 |
| 2024-08-07 | 0.860 | 0.900 | 0.808 | 0.831 | 4.153 | 124,620 |
| 2024-08-06 | 0.950 | 0.950 | 0.846 | 0.851 | 4.253 | 60,158 |
| 2024-08-05 | 0.850 | 0.989 | 0.768 | 0.939 | 4.695 | 132,970 |
| 2024-08-02 | 0.980 | 0.990 | 0.847 | 0.880 | 4.400 | 281,381 |
| 2024-08-01 | 1.120 | 1.120 | 0.958 | 0.980 | 4.900 | 305,357 |
| 2024-07-31 | 1.250 | 1.342 | 1.127 | 1.167 | 5.835 | 502,127 |
| 2024-07-30 | 1.400 | 1.530 | 1.387 | 1.530 | 7.650 | 93,301 |
| 2024-07-29 | 1.399 | 1.470 | 1.354 | 1.358 | 6.790 | 86,067 |
| 2024-07-26 | 1.360 | 1.434 | 1.340 | 1.386 | 6.930 | 149,212 |
| 2024-07-25 | 1.267 | 1.290 | 1.230 | 1.279 | 6.395 | 39,031 |
| 2024-07-24 | 1.290 | 1.315 | 1.260 | 1.267 | 6.335 | 40,967 |
| 2024-07-23 | 1.340 | 1.340 | 1.280 | 1.290 | 6.450 | 38,426 |
| 2024-07-22 | 1.315 | 1.396 | 1.309 | 1.330 | 6.650 | 41,657 |
| 2024-07-19 | 1.400 | 1.400 | 1.308 | 1.315 | 6.575 | 38,176 |
| 2024-07-18 | 1.333 | 1.440 | 1.332 | 1.371 | 6.855 | 94,159 |
| 2024-07-17 | 1.430 | 1.432 | 1.328 | 1.333 | 6.665 | 100,678 |
| 2024-07-16 | 1.420 | 1.442 | 1.383 | 1.420 | 7.100 | 44,340 |
| 2024-07-15 | 1.515 | 1.529 | 1.410 | 1.432 | 7.160 | 97,525 |
| 2024-07-12 | 1.547 | 1.548 | 1.510 | 1.510 | 7.550 | 59,771 |
| 2024-07-11 | 1.600 | 1.620 | 1.540 | 1.556 | 7.780 | 79,129 |
| 2024-07-10 | 1.553 | 1.602 | 1.502 | 1.600 | 8.000 | 44,587 |
| 2024-07-09 | 1.520 | 1.637 | 1.495 | 1.521 | 7.605 | 113,279 |
| 2024-07-08 | 1.516 | 1.537 | 1.480 | 1.499 | 7.495 | 60,111 |
| 2024-07-05 | 1.582 | 1.600 | 1.515 | 1.530 | 7.650 | 49,804 |
| 2024-07-04 | 1.580 | 1.611 | 1.517 | 1.582 | 7.910 | 74,088 |
| 2024-07-03 | 1.545 | 1.584 | 1.525 | 1.573 | 7.865 | 96,070 |
| 2024-07-02 | 1.552 | 1.578 | 1.518 | 1.556 | 7.780 | 68,598 |
| 2024-07-01 | 1.610 | 1.666 | 1.581 | 1.595 | 7.975 | 75,932 |
| 2024-06-28 | 1.682 | 1.903 | 1.540 | 1.573 | 7.865 | 206,027 |
| 2024-06-27 | 1.620 | 1.708 | 1.580 | 1.656 | 8.280 | 94,774 |
| 2024-06-26 | 2.060 | 2.064 | 1.600 | 1.600 | 8.000 | 295,283 |
| 2024-06-25 | 2.060 | 2.160 | 2.002 | 2.070 | 10.350 | 121,219 |
| 2024-06-24 | 2.296 | 2.296 | 2.118 | 2.250 | 11.250 | 48,623 |
| 2024-06-21 | 2.420 | 2.420 | 2.250 | 2.258 | 11.290 | 78,459 |
| 2024-06-20 | 2.412 | 2.466 | 2.410 | 2.426 | 12.130 | 11,821 |
| 2024-06-19 | 2.550 | 2.550 | 2.410 | 2.410 | 12.050 | 20,100 |
| 2024-06-18 | 2.412 | 2.524 | 2.412 | 2.480 | 12.400 | 30,204 |
| 2024-06-17 | 2.500 | 2.500 | 2.400 | 2.418 | 12.090 | 19,957 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.