Ebusco Holding BV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	14.500	14.920	14.410	14.690	73.450	28,826
2023-01-16	14.500	14.550	14.150	14.400	72.000	19,913
2023-01-13	14.270	14.840	14.270	14.430	72.150	33,127
2023-01-12	14.050	14.280	13.900	14.270	71.350	26,469
2023-01-11	14.230	14.320	14.030	14.050	70.250	20,295
2023-01-10	14.150	14.230	14.010	14.180	70.900	19,383
2023-01-09	14.340	14.430	14.120	14.240	71.200	29,036
2023-01-06	13.890	14.730	13.720	14.140	70.700	66,197
2023-01-05	13.700	14.000	13.360	13.780	68.900	35,961
2023-01-04	13.300	13.740	13.260	13.560	67.800	23,206
2023-01-03	13.600	13.880	13.250	13.330	66.650	28,222
2023-01-02	13.350	13.680	13.240	13.540	67.700	20,216
2022-12-30	13.250	13.410	13.170	13.170	65.850	12,438
2022-12-29	13.060	13.460	13.020	13.400	67.000	13,465
2022-12-28	13.400	13.560	13.050	13.060	65.300	12,494
2022-12-27	13.620	13.870	13.340	13.450	67.250	16,979
2022-12-23	13.370	13.800	13.360	13.590	67.950	18,844
2022-12-22	13.980	14.010	13.310	13.310	66.550	19,401
2022-12-21	13.680	14.020	13.680	13.940	69.700	11,663
2022-12-20	13.500	13.920	13.330	13.820	69.100	22,989
2022-12-19	13.600	13.990	13.560	13.580	67.900	24,022
2022-12-16	14.250	14.260	13.580	13.580	67.900	42,574
2022-12-15	14.300	14.370	14.080	14.220	71.100	48,552
2022-12-14	14.700	14.850	14.360	14.450	72.250	39,471
2022-12-13	14.850	15.060	14.400	14.670	73.350	31,927
2022-12-12	14.730	14.800	14.320	14.740	73.700	31,249
2022-12-09	15.100	15.190	14.830	14.920	74.600	17,736
2022-12-08	15.100	15.280	14.900	15.000	75.000	20,779
2022-12-07	15.750	15.760	15.010	15.010	75.050	20,073
2022-12-06	16.000	16.060	15.460	15.540	77.700	17,308
2022-12-05	16.460	16.460	16.040	16.040	80.200	8,282
2022-12-02	16.290	16.460	16.060	16.350	81.750	13,042
2022-12-01	16.160	16.300	16.020	16.170	80.850	24,171
2022-11-30	16.200	16.300	15.920	16.090	80.450	22,088
2022-11-29	16.660	16.660	16.020	16.090	80.450	17,213
2022-11-28	17.220	17.220	16.420	16.420	82.100	38,772
2022-11-25	17.150	17.700	17.030	17.310	86.550	46,094
2022-11-24	16.740	16.910	16.460	16.700	83.500	16,950
2022-11-23	16.740	16.940	16.370	16.740	83.700	16,148
2022-11-22	17.000	17.330	16.660	16.780	83.900	28,810
2022-11-21	15.970	17.300	15.560	16.770	83.850	36,464
2022-11-18	15.590	16.060	15.560	15.810	79.050	9,744
2022-11-17	15.640	15.770	15.420	15.640	78.200	7,394
2022-11-16	16.200	16.220	15.600	15.620	78.100	9,518
2022-11-15	17.000	17.020	15.950	16.060	80.300	29,663
2022-11-14	16.900	17.210	16.630	16.680	83.400	16,034
2022-11-11	16.900	17.250	16.530	16.900	84.500	14,473
2022-11-10	16.250	16.780	15.930	16.670	83.350	9,979
2022-11-09	16.390	16.460	15.960	16.140	80.700	6,574
2022-11-08	16.010	16.430	16.000	16.390	81.950	8,341
2022-11-07	15.870	16.500	15.870	16.010	80.050	11,366
2022-11-04	15.810	16.050	15.580	15.910	79.550	9,857
2022-11-03	15.500	16.200	15.500	15.530	77.650	15,714
2022-11-02	16.150	16.440	15.700	15.720	78.600	5,004
2022-11-01	15.900	16.180	15.660	16.130	80.650	15,510
2022-10-31	15.660	15.800	15.500	15.580	77.900	5,055
2022-10-28	15.600	15.870	15.500	15.660	78.300	5,982
2022-10-27	15.800	16.000	15.700	15.820	79.100	5,300
2022-10-26	15.900	16.120	15.620	16.000	80.000	5,982
2022-10-25	15.150	15.860	15.150	15.810	79.050	14,903

← NewerPage 17 of 22 · 1,280 trading daysOlder →

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.