Ebusco Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 7.980 | 8.110 | 7.785 | 8.105 | 40.525 | 12,094 |
| 2023-07-06 | 8.060 | 8.060 | 7.900 | 7.965 | 39.825 | 14,501 |
| 2023-07-05 | 8.180 | 8.225 | 8.030 | 8.040 | 40.200 | 7,692 |
| 2023-07-04 | 8.130 | 8.285 | 8.055 | 8.235 | 41.175 | 23,240 |
| 2023-07-03 | 7.735 | 8.210 | 7.735 | 8.115 | 40.575 | 48,472 |
| 2023-06-30 | 7.910 | 7.950 | 7.550 | 7.730 | 38.650 | 109,160 |
| 2023-06-29 | 8.340 | 8.460 | 8.215 | 8.400 | 42.000 | 13,143 |
| 2023-06-28 | 8.000 | 8.250 | 8.000 | 8.250 | 41.250 | 12,871 |
| 2023-06-27 | 8.090 | 8.135 | 7.920 | 7.970 | 39.850 | 7,748 |
| 2023-06-26 | 7.995 | 8.050 | 7.855 | 7.955 | 39.775 | 10,425 |
| 2023-06-23 | 8.225 | 8.235 | 7.925 | 7.985 | 39.925 | 14,994 |
| 2023-06-22 | 7.980 | 8.360 | 7.815 | 8.275 | 41.375 | 33,369 |
| 2023-06-21 | 8.330 | 8.330 | 8.075 | 8.075 | 40.375 | 13,963 |
| 2023-06-20 | 8.300 | 8.385 | 8.115 | 8.245 | 41.225 | 17,612 |
| 2023-06-19 | 8.380 | 8.550 | 8.200 | 8.280 | 41.400 | 17,392 |
| 2023-06-16 | 8.490 | 8.565 | 8.300 | 8.300 | 41.500 | 23,930 |
| 2023-06-15 | 8.350 | 8.480 | 8.260 | 8.475 | 42.375 | 20,298 |
| 2023-06-14 | 8.190 | 8.370 | 8.110 | 8.290 | 41.450 | 16,594 |
| 2023-06-13 | 8.030 | 8.210 | 7.960 | 8.180 | 40.900 | 17,021 |
| 2023-06-12 | 7.720 | 8.000 | 7.720 | 8.000 | 40.000 | 23,325 |
| 2023-06-09 | 7.690 | 7.850 | 7.620 | 7.720 | 38.600 | 23,490 |
| 2023-06-08 | 7.875 | 7.875 | 7.620 | 7.660 | 38.300 | 35,298 |
| 2023-06-07 | 7.960 | 8.010 | 7.790 | 7.880 | 39.400 | 19,043 |
| 2023-06-06 | 8.035 | 8.075 | 7.710 | 7.855 | 39.275 | 38,910 |
| 2023-06-05 | 8.080 | 8.255 | 8.035 | 8.085 | 40.425 | 16,444 |
| 2023-06-02 | 7.825 | 8.170 | 7.790 | 8.080 | 40.400 | 43,638 |
| 2023-06-01 | 7.760 | 7.860 | 7.530 | 7.765 | 38.825 | 28,328 |
| 2023-05-31 | 7.700 | 8.000 | 7.520 | 7.670 | 38.350 | 45,522 |
| 2023-05-30 | 7.855 | 8.320 | 7.755 | 7.755 | 38.775 | 66,419 |
| 2023-05-29 | 7.875 | 7.900 | 7.650 | 7.685 | 38.425 | 15,317 |
| 2023-05-26 | 7.700 | 7.810 | 7.640 | 7.810 | 39.050 | 19,094 |
| 2023-05-25 | 7.540 | 7.690 | 7.500 | 7.630 | 38.150 | 10,240 |
| 2023-05-24 | 7.750 | 7.765 | 7.510 | 7.560 | 37.800 | 24,030 |
| 2023-05-23 | 7.800 | 7.945 | 7.790 | 7.790 | 38.950 | 25,772 |
| 2023-05-22 | 8.000 | 8.085 | 7.715 | 7.750 | 38.750 | 29,115 |
| 2023-05-19 | 7.990 | 8.135 | 7.960 | 7.985 | 39.925 | 29,246 |
| 2023-05-18 | 7.900 | 8.005 | 7.830 | 7.945 | 39.725 | 29,367 |
| 2023-05-17 | 7.900 | 7.935 | 7.730 | 7.825 | 39.125 | 29,670 |
| 2023-05-16 | 8.060 | 8.260 | 7.890 | 7.905 | 39.525 | 34,730 |
| 2023-05-15 | 8.170 | 8.265 | 8.030 | 8.060 | 40.300 | 25,078 |
| 2023-05-12 | 8.220 | 8.230 | 8.125 | 8.170 | 40.850 | 12,323 |
| 2023-05-11 | 8.450 | 8.745 | 8.220 | 8.220 | 41.100 | 17,706 |
| 2023-05-10 | 8.300 | 8.715 | 8.250 | 8.425 | 42.125 | 26,288 |
| 2023-05-09 | 8.210 | 8.360 | 8.025 | 8.295 | 41.475 | 35,927 |
| 2023-05-08 | 8.340 | 8.380 | 8.190 | 8.285 | 41.425 | 33,043 |
| 2023-05-05 | 8.200 | 8.410 | 8.135 | 8.345 | 41.725 | 33,967 |
| 2023-05-04 | 8.450 | 8.495 | 8.140 | 8.175 | 40.875 | 18,461 |
| 2023-05-03 | 8.720 | 8.755 | 8.375 | 8.450 | 42.250 | 26,289 |
| 2023-05-02 | 8.980 | 8.980 | 8.670 | 8.670 | 43.350 | 20,627 |
| 2023-04-28 | 8.830 | 8.990 | 8.740 | 8.930 | 44.650 | 17,302 |
| 2023-04-27 | 8.800 | 8.895 | 8.670 | 8.800 | 44.000 | 17,050 |
| 2023-04-26 | 8.880 | 8.890 | 8.640 | 8.775 | 43.875 | 25,182 |
| 2023-04-25 | 9.050 | 9.060 | 8.960 | 8.960 | 44.800 | 21,143 |
| 2023-04-24 | 9.200 | 9.225 | 9.050 | 9.055 | 45.275 | 13,926 |
| 2023-04-21 | 9.350 | 9.350 | 9.200 | 9.270 | 46.350 | 8,445 |
| 2023-04-20 | 9.400 | 9.410 | 9.270 | 9.290 | 46.450 | 8,104 |
| 2023-04-19 | 9.600 | 9.670 | 9.290 | 9.390 | 46.950 | 19,785 |
| 2023-04-18 | 9.670 | 9.810 | 9.550 | 9.605 | 48.025 | 14,253 |
| 2023-04-17 | 9.540 | 9.715 | 9.450 | 9.665 | 48.325 | 13,003 |
| 2023-04-14 | 9.700 | 9.790 | 9.550 | 9.560 | 47.800 | 9,486 |
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.