Ebusco Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 4.614 | 4.626 | 4.444 | 4.590 | 22.950 | 19,997 |
| 2023-09-27 | 4.500 | 4.646 | 4.422 | 4.614 | 23.070 | 22,741 |
| 2023-09-26 | 4.488 | 4.536 | 4.408 | 4.450 | 22.250 | 18,106 |
| 2023-09-25 | 4.706 | 4.740 | 4.462 | 4.510 | 22.550 | 36,198 |
| 2023-09-22 | 4.700 | 4.766 | 4.628 | 4.722 | 23.610 | 24,252 |
| 2023-09-21 | 4.970 | 4.970 | 4.620 | 4.680 | 23.400 | 33,053 |
| 2023-09-20 | 4.832 | 5.035 | 4.800 | 4.998 | 24.990 | 48,703 |
| 2023-09-19 | 5.000 | 5.075 | 4.770 | 4.770 | 23.850 | 46,409 |
| 2023-09-18 | 5.325 | 5.325 | 4.950 | 5.040 | 25.200 | 71,614 |
| 2023-09-15 | 5.295 | 5.450 | 5.275 | 5.375 | 26.875 | 25,102 |
| 2023-09-14 | 5.345 | 5.355 | 5.155 | 5.310 | 26.550 | 25,307 |
| 2023-09-13 | 5.300 | 5.500 | 5.210 | 5.285 | 26.425 | 29,931 |
| 2023-09-12 | 5.510 | 5.630 | 5.340 | 5.365 | 26.825 | 34,653 |
| 2023-09-11 | 5.700 | 5.820 | 5.500 | 5.500 | 27.500 | 67,055 |
| 2023-09-08 | 6.890 | 6.985 | 5.590 | 5.700 | 28.500 | 142,420 |
| 2023-09-07 | 7.400 | 7.400 | 6.820 | 6.870 | 34.350 | 40,518 |
| 2023-09-06 | 7.600 | 7.600 | 7.330 | 7.380 | 36.900 | 13,772 |
| 2023-09-05 | 7.685 | 7.730 | 7.360 | 7.520 | 37.600 | 12,032 |
| 2023-09-04 | 7.880 | 7.900 | 7.540 | 7.580 | 37.900 | 18,745 |
| 2023-09-01 | 7.640 | 7.890 | 7.590 | 7.880 | 39.400 | 18,510 |
| 2023-08-31 | 7.460 | 7.735 | 7.460 | 7.715 | 38.575 | 13,794 |
| 2023-08-30 | 7.510 | 7.640 | 7.465 | 7.510 | 37.550 | 8,215 |
| 2023-08-29 | 7.350 | 7.700 | 7.310 | 7.540 | 37.700 | 17,946 |
| 2023-08-28 | 7.280 | 7.420 | 7.275 | 7.375 | 36.875 | 7,856 |
| 2023-08-25 | 7.280 | 7.450 | 7.260 | 7.305 | 36.525 | 7,254 |
| 2023-08-24 | 7.500 | 7.580 | 7.260 | 7.275 | 36.375 | 16,245 |
| 2023-08-23 | 7.435 | 7.470 | 7.350 | 7.465 | 37.325 | 9,733 |
| 2023-08-22 | 7.350 | 7.445 | 7.300 | 7.380 | 36.900 | 6,317 |
| 2023-08-21 | 7.400 | 7.455 | 7.250 | 7.335 | 36.675 | 11,486 |
| 2023-08-18 | 7.560 | 7.655 | 7.295 | 7.390 | 36.950 | 52,680 |
| 2023-08-17 | 7.610 | 7.670 | 7.550 | 7.565 | 37.825 | 30,285 |
| 2023-08-16 | 7.740 | 7.820 | 7.590 | 7.610 | 38.050 | 8,953 |
| 2023-08-15 | 7.870 | 7.940 | 7.695 | 7.720 | 38.600 | 8,235 |
| 2023-08-14 | 7.870 | 7.880 | 7.735 | 7.785 | 38.925 | 7,170 |
| 2023-08-11 | 7.990 | 8.000 | 7.850 | 7.865 | 39.325 | 7,528 |
| 2023-08-10 | 7.820 | 8.050 | 7.760 | 7.990 | 39.950 | 22,495 |
| 2023-08-09 | 7.800 | 7.950 | 7.620 | 7.820 | 39.100 | 36,963 |
| 2023-08-08 | 8.000 | 8.010 | 7.745 | 7.815 | 39.075 | 19,480 |
| 2023-08-07 | 7.925 | 8.150 | 7.880 | 7.925 | 39.625 | 11,560 |
| 2023-08-04 | 8.115 | 8.115 | 7.950 | 8.005 | 40.025 | 10,174 |
| 2023-08-03 | 8.000 | 8.110 | 7.800 | 8.095 | 40.475 | 11,494 |
| 2023-08-02 | 8.100 | 8.285 | 7.885 | 7.895 | 39.475 | 31,330 |
| 2023-08-01 | 8.060 | 8.095 | 7.915 | 8.095 | 40.475 | 21,749 |
| 2023-07-31 | 7.850 | 8.090 | 7.785 | 8.035 | 40.175 | 37,277 |
| 2023-07-28 | 7.490 | 7.750 | 7.400 | 7.740 | 38.700 | 45,028 |
| 2023-07-27 | 7.745 | 7.745 | 7.250 | 7.535 | 37.675 | 141,319 |
| 2023-07-26 | 8.310 | 8.320 | 8.080 | 8.105 | 40.525 | 16,960 |
| 2023-07-25 | 8.450 | 8.500 | 8.250 | 8.270 | 41.350 | 17,599 |
| 2023-07-24 | 8.560 | 8.650 | 8.385 | 8.420 | 42.100 | 15,479 |
| 2023-07-21 | 8.600 | 8.750 | 8.570 | 8.615 | 43.075 | 8,579 |
| 2023-07-20 | 8.780 | 8.850 | 8.620 | 8.695 | 43.475 | 15,120 |
| 2023-07-19 | 8.410 | 8.870 | 8.405 | 8.835 | 44.175 | 55,994 |
| 2023-07-18 | 8.300 | 8.470 | 8.145 | 8.340 | 41.700 | 17,111 |
| 2023-07-17 | 8.500 | 8.500 | 8.100 | 8.295 | 41.475 | 21,488 |
| 2023-07-14 | 8.500 | 8.700 | 8.470 | 8.480 | 42.400 | 20,900 |
| 2023-07-13 | 8.585 | 8.585 | 8.460 | 8.530 | 42.650 | 17,058 |
| 2023-07-12 | 8.670 | 8.670 | 8.460 | 8.585 | 42.925 | 23,952 |
| 2023-07-11 | 8.550 | 8.695 | 8.450 | 8.480 | 42.400 | 19,938 |
| 2023-07-10 | 8.125 | 8.590 | 8.110 | 8.505 | 42.525 | 39,816 |
| 2023-07-07 | 7.980 | 8.110 | 7.785 | 8.105 | 40.525 | 12,094 |
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.