Ebusco Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	23.460	23.560	22.000	22.580	112.90	17,245
2022-07-29	22.600	24.780	22.500	23.420	117.10	49,293
2022-07-28	22.200	22.860	22.060	22.320	111.60	10,081
2022-07-27	21.860	22.420	21.860	22.040	110.20	8,891
2022-07-26	21.600	22.060	21.520	21.860	109.30	12,423
2022-07-25	22.640	22.740	21.540	21.560	107.80	13,806
2022-07-22	22.740	23.260	22.520	22.660	113.30	18,099
2022-07-21	22.740	22.760	22.240	22.740	113.70	5,537
2022-07-20	22.120	22.740	22.100	22.420	112.10	5,168
2022-07-19	22.100	22.580	21.580	22.320	111.60	6,716
2022-07-18	21.800	22.700	21.700	22.480	112.40	10,539
2022-07-15	21.820	21.880	21.100	21.540	107.70	7,804
2022-07-14	22.240	22.420	21.380	21.560	107.80	6,847
2022-07-13	22.600	22.780	21.800	22.540	112.70	11,922
2022-07-12	22.980	23.180	22.500	22.880	114.40	8,711
2022-07-11	22.900	23.200	22.700	22.840	114.20	2,231
2022-07-08	22.940	23.200	22.900	23.200	116.00	22,920
2022-07-07	22.400	23.000	22.380	22.900	114.50	7,161
2022-07-06	22.900	22.900	22.140	22.400	112.00	5,808
2022-07-05	23.000	23.000	22.220	22.980	114.90	8,656
2022-07-04	23.300	23.480	22.600	22.900	114.50	4,055
2022-07-01	22.700	23.500	22.460	23.000	115.00	6,948
2022-06-30	22.500	22.980	22.100	22.880	114.40	6,842
2022-06-29	22.440	23.000	22.440	22.820	114.10	3,928
2022-06-28	22.980	23.040	22.500	22.580	112.90	2,483
2022-06-27	22.700	23.180	22.460	22.840	114.20	6,286
2022-06-24	23.120	23.200	22.520	22.560	112.80	6,273
2022-06-23	23.000	23.000	22.220	22.300	111.50	3,809
2022-06-22	23.360	23.360	22.640	22.960	114.80	4,051
2022-06-21	23.420	23.480	23.020	23.260	116.30	6,277
2022-06-20	23.260	23.940	23.020	23.100	115.50	5,461
2022-06-17	22.500	23.720	22.360	23.500	117.50	69,767
2022-06-16	22.800	22.800	21.840	22.560	112.80	13,995
2022-06-15	22.000	22.620	21.440	22.500	112.50	8,206
2022-06-14	21.760	22.220	21.020	21.740	108.70	6,377
2022-06-13	22.480	22.480	21.200	21.380	106.90	11,515
2022-06-10	23.760	24.200	22.760	22.820	114.10	8,876
2022-06-09	24.340	24.400	23.900	23.920	119.60	4,231
2022-06-08	24.920	25.100	24.240	24.320	121.60	11,560
2022-06-07	24.640	24.840	24.220	24.840	124.20	11,211
2022-06-06	24.000	24.780	23.840	24.580	122.90	9,543
2022-06-03	24.200	24.340	23.740	23.840	119.20	10,819
2022-06-02	23.900	24.180	23.800	24.080	120.40	5,630
2022-06-01	24.000	24.280	23.740	23.980	119.90	14,638
2022-05-31	23.700	23.800	23.100	23.680	118.40	90,346
2022-05-30	23.700	24.160	23.440	23.500	117.50	11,803
2022-05-27	23.500	23.940	23.000	23.660	118.30	9,172
2022-05-26	22.920	23.380	22.680	23.340	116.70	5,489
2022-05-25	23.300	23.440	22.200	23.000	115.00	7,836
2022-05-24	24.000	24.300	22.900	22.900	114.50	9,144
2022-05-23	24.000	24.100	23.260	24.000	120.00	9,127
2022-05-20	24.220	24.840	23.820	23.980	119.90	11,097
2022-05-19	22.900	24.700	22.500	24.280	121.40	17,847
2022-05-18	23.500	24.300	23.060	23.320	116.60	16,164
2022-05-17	23.400	23.700	22.900	23.120	115.60	7,328
2022-05-16	22.300	23.080	22.100	23.020	115.10	6,476
2022-05-13	22.380	23.440	22.100	22.100	110.50	10,457
2022-05-12	20.600	22.020	20.280	21.860	109.30	7,993
2022-05-11	20.600	21.380	20.600	20.920	104.60	9,684
2022-05-10	21.400	21.940	20.360	20.480	102.40	9,854

← NewerPage 19 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.