Ebusco Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 2.632 | 2.632 | 2.460 | 2.460 | 12.300 | 84,366 |
| 2024-06-13 | 2.676 | 2.676 | 2.552 | 2.632 | 13.160 | 41,724 |
| 2024-06-12 | 2.700 | 2.708 | 2.640 | 2.658 | 13.290 | 35,547 |
| 2024-06-11 | 2.594 | 2.718 | 2.590 | 2.688 | 13.440 | 42,257 |
| 2024-06-10 | 2.638 | 2.638 | 2.560 | 2.594 | 12.970 | 23,213 |
| 2024-06-07 | 2.680 | 2.688 | 2.626 | 2.640 | 13.200 | 19,170 |
| 2024-06-06 | 2.660 | 2.736 | 2.660 | 2.680 | 13.400 | 13,737 |
| 2024-06-05 | 2.700 | 2.716 | 2.656 | 2.656 | 13.280 | 13,544 |
| 2024-06-04 | 2.718 | 2.730 | 2.640 | 2.662 | 13.310 | 21,290 |
| 2024-06-03 | 2.736 | 2.782 | 2.710 | 2.734 | 13.670 | 17,298 |
| 2024-05-31 | 2.724 | 2.770 | 2.712 | 2.736 | 13.680 | 21,105 |
| 2024-05-30 | 2.734 | 2.780 | 2.700 | 2.724 | 13.620 | 33,673 |
| 2024-05-29 | 2.880 | 2.880 | 2.706 | 2.740 | 13.700 | 59,302 |
| 2024-05-28 | 2.822 | 2.976 | 2.820 | 2.880 | 14.400 | 41,194 |
| 2024-05-27 | 2.812 | 2.862 | 2.776 | 2.822 | 14.110 | 16,572 |
| 2024-05-24 | 2.756 | 2.840 | 2.706 | 2.812 | 14.060 | 31,454 |
| 2024-05-23 | 2.840 | 2.840 | 2.736 | 2.752 | 13.760 | 29,879 |
| 2024-05-22 | 2.800 | 2.860 | 2.780 | 2.840 | 14.200 | 33,552 |
| 2024-05-21 | 2.938 | 2.950 | 2.800 | 2.800 | 14.000 | 59,726 |
| 2024-05-20 | 2.920 | 2.996 | 2.912 | 2.930 | 14.650 | 19,342 |
| 2024-05-17 | 3.070 | 3.072 | 2.940 | 2.970 | 14.850 | 52,594 |
| 2024-05-16 | 3.200 | 3.230 | 3.062 | 3.062 | 15.310 | 41,416 |
| 2024-05-15 | 3.130 | 3.166 | 3.010 | 3.166 | 15.830 | 73,583 |
| 2024-05-14 | 3.108 | 3.250 | 3.058 | 3.102 | 15.510 | 76,797 |
| 2024-05-13 | 3.050 | 3.100 | 2.994 | 3.050 | 15.250 | 60,758 |
| 2024-05-10 | 3.068 | 3.082 | 2.982 | 2.990 | 14.950 | 48,612 |
| 2024-05-09 | 3.016 | 3.066 | 2.960 | 3.060 | 15.300 | 34,456 |
| 2024-05-08 | 2.934 | 3.076 | 2.928 | 3.016 | 15.080 | 33,524 |
| 2024-05-07 | 2.990 | 3.050 | 2.928 | 2.928 | 14.640 | 50,978 |
| 2024-05-06 | 2.950 | 2.970 | 2.882 | 2.970 | 14.850 | 18,554 |
| 2024-05-03 | 2.900 | 2.982 | 2.860 | 2.942 | 14.710 | 16,619 |
| 2024-05-02 | 2.820 | 2.980 | 2.814 | 2.876 | 14.380 | 82,866 |
| 2024-04-30 | 3.012 | 3.056 | 2.800 | 2.818 | 14.090 | 60,356 |
| 2024-04-29 | 2.848 | 3.024 | 2.754 | 2.982 | 14.910 | 54,263 |
| 2024-04-26 | 2.560 | 2.810 | 2.560 | 2.790 | 13.950 | 66,192 |
| 2024-04-25 | 2.650 | 2.660 | 2.552 | 2.552 | 12.760 | 31,791 |
| 2024-04-24 | 2.650 | 2.680 | 2.624 | 2.638 | 13.190 | 11,875 |
| 2024-04-23 | 2.600 | 2.670 | 2.578 | 2.654 | 13.270 | 19,512 |
| 2024-04-22 | 2.630 | 2.668 | 2.600 | 2.616 | 13.080 | 20,833 |
| 2024-04-19 | 2.630 | 2.676 | 2.530 | 2.612 | 13.060 | 43,068 |
| 2024-04-18 | 2.550 | 2.590 | 2.526 | 2.544 | 12.720 | 24,662 |
| 2024-04-17 | 2.658 | 2.686 | 2.530 | 2.550 | 12.750 | 56,497 |
| 2024-04-16 | 2.702 | 2.718 | 2.638 | 2.658 | 13.290 | 61,482 |
| 2024-04-15 | 2.812 | 2.840 | 2.650 | 2.720 | 13.600 | 91,200 |
| 2024-04-12 | 2.946 | 2.948 | 2.808 | 2.816 | 14.080 | 55,105 |
| 2024-04-11 | 2.954 | 3.020 | 2.900 | 2.914 | 14.570 | 60,371 |
| 2024-04-10 | 2.990 | 3.050 | 2.950 | 2.960 | 14.800 | 30,669 |
| 2024-04-09 | 3.000 | 3.010 | 2.970 | 2.980 | 14.900 | 23,579 |
| 2024-04-08 | 2.990 | 3.030 | 2.926 | 3.002 | 15.010 | 66,688 |
| 2024-04-05 | 3.020 | 3.024 | 2.962 | 2.962 | 14.810 | 68,646 |
| 2024-04-04 | 3.092 | 3.100 | 3.014 | 3.020 | 15.100 | 59,844 |
| 2024-04-03 | 3.042 | 3.100 | 3.010 | 3.076 | 15.380 | 73,389 |
| 2024-04-02 | 3.450 | 3.450 | 3.004 | 3.018 | 15.090 | 201,900 |
| 2024-03-28 | 3.230 | 3.400 | 3.152 | 3.400 | 17.000 | 143,425 |
| 2024-03-27 | 3.020 | 3.276 | 3.008 | 3.230 | 16.150 | 242,695 |
| 2024-03-26 | 3.182 | 3.270 | 2.960 | 3.016 | 15.080 | 276,737 |
| 2024-03-25 | 3.300 | 3.500 | 3.170 | 3.272 | 16.360 | 149,492 |
| 2024-03-22 | 3.150 | 3.284 | 3.110 | 3.230 | 16.150 | 111,075 |
| 2024-03-21 | 3.270 | 3.270 | 3.078 | 3.150 | 15.750 | 95,055 |
| 2024-03-20 | 3.660 | 3.660 | 3.202 | 3.202 | 16.010 | 187,966 |
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.