Ebusco Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 4.902 | 4.988 | 4.890 | 4.900 | 24.500 | 17,767 |
| 2023-12-20 | 4.970 | 5.015 | 4.880 | 4.950 | 24.750 | 34,602 |
| 2023-12-19 | 4.920 | 5.015 | 4.840 | 4.950 | 24.750 | 51,647 |
| 2023-12-18 | 5.090 | 5.100 | 4.840 | 4.900 | 24.500 | 69,870 |
| 2023-12-15 | 5.045 | 5.250 | 5.040 | 5.100 | 25.500 | 121,108 |
| 2023-12-14 | 5.125 | 5.280 | 4.960 | 5.020 | 25.100 | 228,280 |
| 2023-12-13 | 5.515 | 5.595 | 5.415 | 5.420 | 27.100 | 21,882 |
| 2023-12-12 | 5.680 | 5.735 | 5.530 | 5.550 | 27.750 | 25,560 |
| 2023-12-11 | 5.850 | 5.850 | 5.650 | 5.680 | 28.400 | 29,575 |
| 2023-12-08 | 5.940 | 5.985 | 5.840 | 5.865 | 29.325 | 14,633 |
| 2023-12-07 | 6.020 | 6.050 | 5.855 | 5.925 | 29.625 | 14,029 |
| 2023-12-06 | 5.890 | 6.200 | 5.780 | 6.000 | 30.000 | 43,783 |
| 2023-12-05 | 5.940 | 5.960 | 5.780 | 5.800 | 29.000 | 30,618 |
| 2023-12-04 | 6.120 | 6.150 | 5.900 | 5.900 | 29.500 | 32,238 |
| 2023-12-01 | 6.275 | 6.360 | 6.070 | 6.075 | 30.375 | 24,058 |
| 2023-11-30 | 6.510 | 6.560 | 6.270 | 6.270 | 31.350 | 105,445 |
| 2023-11-29 | 6.720 | 6.820 | 6.550 | 6.550 | 32.750 | 24,305 |
| 2023-11-28 | 6.785 | 7.220 | 6.600 | 6.715 | 33.575 | 57,583 |
| 2023-11-27 | 6.650 | 6.770 | 6.510 | 6.525 | 32.625 | 20,376 |
| 2023-11-24 | 6.860 | 6.980 | 6.730 | 6.755 | 33.775 | 25,038 |
| 2023-11-23 | 6.850 | 6.920 | 6.660 | 6.860 | 34.300 | 21,160 |
| 2023-11-22 | 7.050 | 7.110 | 6.850 | 6.850 | 34.250 | 20,837 |
| 2023-11-21 | 7.090 | 7.210 | 6.970 | 7.025 | 35.125 | 23,588 |
| 2023-11-20 | 7.125 | 7.200 | 7.020 | 7.065 | 35.325 | 15,049 |
| 2023-11-17 | 7.170 | 7.200 | 6.995 | 7.160 | 35.800 | 30,578 |
| 2023-11-16 | 7.120 | 7.170 | 7.000 | 7.105 | 35.525 | 17,509 |
| 2023-11-15 | 6.960 | 7.165 | 6.855 | 7.160 | 35.800 | 55,963 |
| 2023-11-14 | 6.850 | 7.060 | 6.750 | 7.025 | 35.125 | 48,373 |
| 2023-11-13 | 7.300 | 7.370 | 6.910 | 6.920 | 34.600 | 35,672 |
| 2023-11-10 | 7.180 | 7.255 | 6.905 | 7.120 | 35.600 | 33,262 |
| 2023-11-09 | 7.500 | 7.500 | 7.050 | 7.325 | 36.625 | 43,820 |
| 2023-11-08 | 7.300 | 7.700 | 7.045 | 7.450 | 37.250 | 59,104 |
| 2023-11-07 | 7.145 | 7.480 | 6.890 | 7.360 | 36.800 | 54,332 |
| 2023-11-06 | 6.660 | 7.210 | 6.660 | 7.150 | 35.750 | 40,590 |
| 2023-11-03 | 6.350 | 6.670 | 6.255 | 6.660 | 33.300 | 69,616 |
| 2023-11-02 | 6.180 | 6.400 | 6.155 | 6.270 | 31.350 | 39,558 |
| 2023-11-01 | 5.860 | 6.100 | 5.710 | 6.100 | 30.500 | 36,693 |
| 2023-10-31 | 5.870 | 5.960 | 5.730 | 5.780 | 28.900 | 36,284 |
| 2023-10-30 | 5.610 | 5.930 | 5.610 | 5.720 | 28.600 | 22,143 |
| 2023-10-27 | 6.020 | 6.020 | 5.605 | 5.620 | 28.100 | 34,252 |
| 2023-10-26 | 6.000 | 6.030 | 5.510 | 5.935 | 29.675 | 55,385 |
| 2023-10-25 | 5.600 | 5.675 | 5.300 | 5.545 | 27.725 | 53,676 |
| 2023-10-24 | 6.050 | 6.120 | 5.620 | 5.690 | 28.450 | 38,744 |
| 2023-10-23 | 6.450 | 6.450 | 5.805 | 6.035 | 30.175 | 65,714 |
| 2023-10-20 | 6.120 | 6.540 | 6.000 | 6.500 | 32.500 | 80,477 |
| 2023-10-19 | 6.285 | 6.890 | 6.050 | 6.180 | 30.900 | 133,192 |
| 2023-10-18 | 7.695 | 7.695 | 6.240 | 6.350 | 31.750 | 195,097 |
| 2023-10-17 | 7.125 | 8.145 | 6.860 | 7.700 | 38.500 | 235,156 |
| 2023-10-16 | 6.250 | 7.220 | 6.240 | 7.050 | 35.250 | 113,787 |
| 2023-10-13 | 5.960 | 6.700 | 5.620 | 6.050 | 30.250 | 141,771 |
| 2023-10-12 | 5.100 | 5.975 | 4.982 | 5.810 | 29.050 | 134,755 |
| 2023-10-11 | 4.850 | 5.140 | 4.850 | 4.906 | 24.530 | 117,859 |
| 2023-10-10 | 4.480 | 4.880 | 4.430 | 4.768 | 23.840 | 65,839 |
| 2023-10-09 | 4.390 | 4.528 | 4.258 | 4.396 | 21.980 | 27,360 |
| 2023-10-06 | 4.346 | 4.510 | 4.280 | 4.330 | 21.650 | 22,706 |
| 2023-10-05 | 4.300 | 4.342 | 4.212 | 4.266 | 21.330 | 13,653 |
| 2023-10-04 | 4.350 | 4.488 | 4.216 | 4.280 | 21.400 | 37,703 |
| 2023-10-03 | 4.568 | 4.572 | 4.340 | 4.408 | 22.040 | 33,756 |
| 2023-10-02 | 4.630 | 4.830 | 4.608 | 4.634 | 23.170 | 31,633 |
| 2023-09-29 | 4.640 | 4.790 | 4.606 | 4.606 | 23.030 | 31,931 |
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.