Ebusco Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	22.200	22.480	21.000	21.260	106.30	26,617
2022-05-06	23.180	23.560	22.520	22.520	112.60	12,435
2022-05-05	24.500	24.780	23.500	23.640	118.20	7,741
2022-05-04	24.440	24.480	23.700	24.440	122.20	6,392
2022-05-03	24.500	24.900	24.020	24.260	121.30	13,395
2022-05-02	23.440	24.000	23.200	24.000	120.00	11,837
2022-04-29	23.300	23.600	23.300	23.360	116.80	6,860
2022-04-28	22.920	23.320	22.700	23.200	116.00	4,634
2022-04-27	23.300	23.300	22.420	22.720	113.60	6,330
2022-04-26	23.940	23.980	23.300	23.380	116.90	7,553
2022-04-25	23.800	24.500	23.300	23.660	118.30	14,780
2022-04-22	24.360	24.500	23.780	24.180	120.90	8,577
2022-04-21	24.600	25.300	23.900	24.400	122.00	15,363
2022-04-20	23.700	24.640	23.380	24.640	123.20	12,831
2022-04-19	22.200	23.660	21.500	23.660	118.30	16,172
2022-04-14	22.700	22.700	21.420	22.000	110.00	13,223
2022-04-13	22.700	23.480	22.000	22.580	112.90	23,582
2022-04-12	20.160	23.380	19.620	22.360	111.80	45,640
2022-04-11	19.020	19.820	18.710	19.650	98.250	8,141
2022-04-08	19.330	19.410	19.000	19.050	95.250	5,293
2022-04-07	19.350	19.430	18.960	19.000	95.000	4,510
2022-04-06	19.550	19.900	18.900	19.120	95.600	8,843
2022-04-05	19.580	20.100	19.480	19.790	98.950	7,054
2022-04-04	19.410	19.690	19.060	19.600	98.000	5,853
2022-04-01	19.300	19.580	19.100	19.200	96.000	5,534
2022-03-31	20.300	20.300	19.300	19.300	96.500	7,087
2022-03-30	20.400	20.400	20.000	20.000	100.00	4,256
2022-03-29	20.000	20.400	19.800	20.350	101.75	10,612
2022-03-28	20.050	20.250	19.700	19.800	99.000	7,515
2022-03-25	20.900	20.900	20.000	20.000	100.00	9,203
2022-03-24	20.550	21.000	20.500	20.550	102.75	9,643
2022-03-23	20.600	21.100	20.000	20.450	102.25	22,877
2022-03-22	18.840	20.200	18.840	19.900	99.500	16,427
2022-03-21	19.080	19.180	18.560	18.820	94.100	7,769
2022-03-18	19.100	19.320	18.700	18.900	94.500	9,436
2022-03-17	19.500	19.800	18.580	18.620	93.100	10,472
2022-03-16	18.540	19.700	18.500	19.400	97.000	12,498
2022-03-15	18.280	18.680	17.800	18.420	92.100	8,079
2022-03-14	18.500	18.500	17.420	18.500	92.500	11,251
2022-03-11	16.740	18.300	16.620	17.500	87.500	17,850
2022-03-10	17.000	17.660	16.500	16.560	82.800	12,450
2022-03-09	17.000	17.000	16.220	16.960	84.800	15,298
2022-03-08	16.200	16.860	15.800	16.160	80.800	17,447
2022-03-07	17.200	17.480	15.500	16.400	82.000	22,400
2022-03-04	18.180	18.360	17.000	17.160	85.800	15,456
2022-03-03	19.000	19.000	18.180	18.180	90.900	8,689
2022-03-02	18.740	19.100	18.480	18.660	93.300	8,194
2022-03-01	19.600	19.960	18.680	18.720	93.600	9,092
2022-02-28	18.420	19.480	18.420	19.220	96.100	14,004
2022-02-25	19.300	19.600	18.540	18.840	94.200	11,785
2022-02-24	17.780	18.880	17.500	18.800	94.000	26,149
2022-02-23	19.400	19.940	19.000	19.000	95.000	7,423
2022-02-22	19.000	20.050	18.640	19.460	97.300	9,436
2022-02-21	20.250	20.350	19.440	19.720	98.600	12,119
2022-02-18	21.000	21.000	20.250	20.300	101.50	8,735
2022-02-17	21.750	21.750	20.750	20.850	104.25	9,037
2022-02-16	21.850	21.850	21.450	21.500	107.50	5,320
2022-02-15	21.000	21.700	21.000	21.400	107.00	5,351
2022-02-14	21.200	21.250	20.700	21.150	105.75	12,106
2022-02-11	21.900	22.100	21.650	21.650	108.25	6,423

← NewerPage 20 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.