Ebusco Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	15.000	15.630	15.000	15.050	75.250	15,379
2022-10-21	15.170	15.230	14.800	14.810	74.050	16,657
2022-10-20	15.500	15.500	15.140	15.170	75.850	10,911
2022-10-19	15.810	16.100	15.350	15.370	76.850	20,551
2022-10-18	16.000	16.320	15.700	15.850	79.250	10,270
2022-10-17	15.500	15.740	15.350	15.640	78.200	9,741
2022-10-14	15.990	16.200	15.500	15.500	77.500	10,205
2022-10-13	15.200	15.790	15.120	15.600	78.000	6,977
2022-10-12	15.900	15.900	15.200	15.200	76.000	9,893
2022-10-11	16.100	16.340	15.480	15.950	79.750	11,268
2022-10-10	15.600	16.250	15.260	15.850	79.250	9,106
2022-10-07	15.810	15.850	15.480	15.480	77.400	3,679
2022-10-06	15.740	16.200	15.740	15.800	79.000	9,852
2022-10-05	16.500	16.500	15.460	15.560	77.800	18,072
2022-10-04	16.950	17.070	16.060	16.240	81.200	28,866
2022-10-03	16.500	16.800	15.880	16.630	83.150	17,476
2022-09-30	15.570	16.050	15.260	16.050	80.250	29,929
2022-09-29	16.200	16.200	15.200	15.340	76.700	11,468
2022-09-28	16.500	16.560	15.600	16.200	81.000	18,334
2022-09-27	17.850	17.950	16.620	16.620	83.100	17,811
2022-09-26	18.020	18.150	16.680	17.310	86.550	18,895
2022-09-23	19.000	19.370	18.250	18.250	91.250	7,140
2022-09-22	18.800	19.250	18.760	19.100	95.500	2,351
2022-09-21	19.200	19.300	18.790	19.010	95.050	4,076
2022-09-20	19.770	19.770	19.200	19.340	96.700	4,935
2022-09-19	19.500	19.650	19.190	19.440	97.200	2,636
2022-09-16	20.200	20.200	19.310	19.310	96.550	5,966
2022-09-15	19.750	20.200	19.610	19.720	98.600	9,389
2022-09-14	19.250	19.720	19.250	19.600	98.000	2,877
2022-09-13	19.900	20.040	19.300	19.370	96.850	3,787
2022-09-12	19.310	20.200	19.280	20.000	100.00	10,607
2022-09-09	19.000	19.280	18.650	19.090	95.450	6,999
2022-09-08	18.610	18.900	18.410	18.820	94.100	4,277
2022-09-07	18.600	19.000	18.410	18.610	93.050	4,629
2022-09-06	19.000	19.010	18.500	18.600	93.000	6,175
2022-09-05	19.320	19.560	18.250	18.890	94.450	20,149
2022-09-02	19.680	20.700	19.590	20.020	100.10	9,013
2022-09-01	20.020	20.080	19.560	19.560	97.800	5,756
2022-08-31	20.140	20.460	19.520	20.180	100.90	14,311
2022-08-30	19.850	20.400	19.710	19.710	98.550	7,446
2022-08-29	19.770	19.830	19.500	19.720	98.600	5,353
2022-08-26	19.800	20.400	19.730	20.040	100.20	14,754
2022-08-25	19.500	20.100	19.500	19.660	98.300	6,870
2022-08-24	19.090	20.140	19.090	19.620	98.100	11,016
2022-08-23	19.100	19.350	19.000	19.180	95.900	7,367
2022-08-22	19.090	19.180	18.940	19.010	95.050	20,473
2022-08-19	19.250	19.360	19.000	19.250	96.250	24,362
2022-08-18	19.000	19.700	18.730	19.490	97.450	27,229
2022-08-17	20.000	20.020	19.000	19.100	95.500	32,932
2022-08-16	21.020	21.080	19.910	19.960	99.800	61,699
2022-08-15	21.960	21.960	21.020	21.160	105.80	25,659
2022-08-12	22.760	22.760	21.620	21.780	108.90	24,906
2022-08-11	23.400	23.760	21.720	22.500	112.50	48,108
2022-08-10	22.620	23.380	22.520	23.360	116.80	22,267
2022-08-09	22.980	23.260	22.600	22.860	114.30	11,881
2022-08-08	22.120	23.140	22.120	22.900	114.50	15,140
2022-08-05	23.020	23.020	21.920	22.060	110.30	9,758
2022-08-04	23.000	23.200	22.880	23.100	115.50	7,832
2022-08-03	22.980	23.100	22.480	22.920	114.60	6,139
2022-08-02	22.520	22.960	22.340	22.860	114.30	9,311

← NewerPage 18 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.