Ebusco Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.200 | 3.750 | 3.138 | 3.660 | 18.300 | 241,105 |
| 2024-03-18 | 2.892 | 3.248 | 2.866 | 3.220 | 16.100 | 146,890 |
| 2024-03-15 | 2.980 | 3.020 | 2.800 | 2.820 | 14.100 | 157,823 |
| 2024-03-14 | 3.100 | 3.100 | 2.870 | 2.870 | 14.350 | 77,413 |
| 2024-03-13 | 3.100 | 3.228 | 3.040 | 3.070 | 15.350 | 73,166 |
| 2024-03-12 | 3.000 | 3.176 | 2.980 | 3.080 | 15.400 | 97,265 |
| 2024-03-11 | 3.050 | 3.082 | 2.934 | 3.000 | 15.000 | 94,739 |
| 2024-03-08 | 3.116 | 3.150 | 2.992 | 3.004 | 15.020 | 51,284 |
| 2024-03-07 | 3.180 | 3.180 | 3.084 | 3.154 | 15.770 | 25,716 |
| 2024-03-06 | 2.990 | 3.200 | 2.990 | 3.156 | 15.780 | 50,294 |
| 2024-03-05 | 3.110 | 3.138 | 2.980 | 2.980 | 14.900 | 59,146 |
| 2024-03-04 | 3.398 | 3.398 | 3.130 | 3.140 | 15.700 | 54,722 |
| 2024-03-01 | 3.282 | 3.400 | 3.210 | 3.386 | 16.930 | 57,910 |
| 2024-02-29 | 3.360 | 3.430 | 3.260 | 3.270 | 16.350 | 49,305 |
| 2024-02-28 | 3.450 | 3.450 | 3.280 | 3.320 | 16.600 | 55,541 |
| 2024-02-27 | 3.410 | 3.452 | 3.366 | 3.450 | 17.250 | 25,846 |
| 2024-02-26 | 3.500 | 3.500 | 3.360 | 3.392 | 16.960 | 34,617 |
| 2024-02-23 | 3.630 | 3.630 | 3.470 | 3.470 | 17.350 | 43,078 |
| 2024-02-22 | 3.650 | 3.670 | 3.576 | 3.630 | 18.150 | 34,410 |
| 2024-02-21 | 3.550 | 3.650 | 3.500 | 3.620 | 18.100 | 37,259 |
| 2024-02-20 | 3.696 | 3.696 | 3.496 | 3.500 | 17.500 | 43,985 |
| 2024-02-19 | 3.690 | 3.710 | 3.626 | 3.684 | 18.420 | 27,729 |
| 2024-02-16 | 3.840 | 3.840 | 3.670 | 3.690 | 18.450 | 56,550 |
| 2024-02-15 | 3.780 | 3.900 | 3.752 | 3.786 | 18.930 | 35,236 |
| 2024-02-14 | 3.770 | 3.860 | 3.730 | 3.780 | 18.900 | 24,155 |
| 2024-02-13 | 3.928 | 3.930 | 3.768 | 3.770 | 18.850 | 20,485 |
| 2024-02-12 | 3.770 | 3.950 | 3.770 | 3.912 | 19.560 | 28,797 |
| 2024-02-09 | 3.848 | 3.848 | 3.752 | 3.780 | 18.900 | 27,628 |
| 2024-02-08 | 3.800 | 3.868 | 3.784 | 3.834 | 19.170 | 11,020 |
| 2024-02-07 | 3.860 | 3.914 | 3.780 | 3.780 | 18.900 | 16,969 |
| 2024-02-06 | 3.930 | 3.930 | 3.830 | 3.864 | 19.320 | 17,898 |
| 2024-02-05 | 3.900 | 3.988 | 3.870 | 3.898 | 19.490 | 8,648 |
| 2024-02-02 | 3.908 | 3.988 | 3.900 | 3.902 | 19.510 | 11,300 |
| 2024-02-01 | 4.050 | 4.050 | 3.866 | 3.866 | 19.330 | 23,425 |
| 2024-01-31 | 3.970 | 4.078 | 3.960 | 3.992 | 19.960 | 48,784 |
| 2024-01-30 | 4.088 | 4.200 | 3.936 | 3.936 | 19.680 | 45,521 |
| 2024-01-29 | 4.090 | 4.330 | 4.050 | 4.112 | 20.560 | 61,422 |
| 2024-01-26 | 4.090 | 4.100 | 4.030 | 4.096 | 20.480 | 18,801 |
| 2024-01-25 | 4.100 | 4.150 | 4.042 | 4.076 | 20.380 | 16,767 |
| 2024-01-24 | 4.080 | 4.248 | 4.060 | 4.080 | 20.400 | 48,031 |
| 2024-01-23 | 4.040 | 4.072 | 3.970 | 4.032 | 20.160 | 24,433 |
| 2024-01-22 | 3.920 | 4.020 | 3.912 | 3.988 | 19.940 | 36,469 |
| 2024-01-19 | 4.002 | 4.050 | 3.812 | 3.832 | 19.160 | 60,885 |
| 2024-01-18 | 4.054 | 4.100 | 3.980 | 3.990 | 19.950 | 38,761 |
| 2024-01-17 | 4.116 | 4.168 | 4.050 | 4.060 | 20.300 | 24,767 |
| 2024-01-16 | 4.220 | 4.244 | 4.120 | 4.190 | 20.950 | 25,093 |
| 2024-01-15 | 4.270 | 4.318 | 4.200 | 4.200 | 21.000 | 43,426 |
| 2024-01-12 | 4.180 | 4.438 | 4.180 | 4.376 | 21.880 | 70,598 |
| 2024-01-11 | 4.330 | 4.350 | 4.170 | 4.170 | 20.850 | 42,782 |
| 2024-01-10 | 4.350 | 4.418 | 4.280 | 4.290 | 21.450 | 33,508 |
| 2024-01-09 | 4.410 | 4.440 | 4.242 | 4.356 | 21.780 | 107,016 |
| 2024-01-08 | 4.450 | 4.578 | 4.430 | 4.578 | 22.890 | 31,001 |
| 2024-01-05 | 4.560 | 4.562 | 4.436 | 4.472 | 22.360 | 54,433 |
| 2024-01-04 | 4.690 | 4.730 | 4.540 | 4.604 | 23.020 | 58,577 |
| 2024-01-03 | 4.680 | 4.738 | 4.540 | 4.574 | 22.870 | 31,312 |
| 2024-01-02 | 4.860 | 4.890 | 4.660 | 4.674 | 23.370 | 41,879 |
| 2023-12-29 | 4.880 | 4.900 | 4.792 | 4.792 | 23.960 | 38,051 |
| 2023-12-28 | 4.920 | 5.010 | 4.860 | 4.900 | 24.500 | 34,112 |
| 2023-12-27 | 4.820 | 5.040 | 4.780 | 4.850 | 24.250 | 56,487 |
| 2023-12-22 | 4.930 | 4.930 | 4.776 | 4.816 | 24.080 | 41,522 |
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.