Ebusco Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	22.650	22.850	21.750	22.100	110.50	11,346
2022-02-09	22.400	22.950	22.200	22.500	112.50	12,341
2022-02-08	22.200	22.500	21.750	22.000	110.00	19,393
2022-02-07	21.700	21.800	21.200	21.350	106.75	5,456
2022-02-04	21.600	21.900	21.200	21.300	106.50	8,662
2022-02-03	22.050	22.050	21.200	21.400	107.00	17,770
2022-02-02	23.500	23.800	22.150	22.150	110.75	15,495
2022-02-01	23.500	23.700	23.050	23.300	116.50	13,956
2022-01-31	22.350	23.350	22.050	23.000	115.00	12,453
2022-01-28	22.700	22.700	21.700	22.350	111.75	35,402
2022-01-27	21.200	22.900	21.000	22.400	112.00	18,385
2022-01-26	22.200	22.450	21.850	22.000	110.00	26,315
2022-01-25	22.500	22.500	21.650	21.900	109.50	19,068
2022-01-24	24.050	24.250	22.100	22.100	110.50	57,895
2022-01-21	24.250	24.650	23.800	24.050	120.25	34,959
2022-01-20	24.700	25.000	24.050	24.550	122.75	42,188
2022-01-19	25.700	25.850	24.350	24.500	122.50	21,196
2022-01-18	26.800	27.000	25.700	25.900	129.50	25,282
2022-01-17	26.450	26.450	25.750	26.150	130.75	8,232
2022-01-14	26.300	26.500	26.050	26.250	131.25	6,978
2022-01-13	26.750	26.850	26.300	26.450	132.25	9,894
2022-01-12	26.850	27.000	26.300	26.750	133.75	20,703
2022-01-11	26.250	26.650	25.700	26.150	130.75	8,634
2022-01-10	26.700	26.700	25.700	25.850	129.25	27,089
2022-01-07	26.950	26.950	26.200	26.450	132.25	6,317
2022-01-06	26.500	26.850	26.150	26.450	132.25	8,172
2022-01-05	26.600	27.200	26.100	27.000	135.00	12,207
2022-01-04	27.000	27.050	26.300	26.550	132.75	9,553
2022-01-03	27.200	27.200	26.700	26.800	134.00	10,339
2021-12-31	27.000	27.100	26.700	26.950	134.75	7,727
2021-12-30	26.800	27.100	26.600	26.900	134.50	7,933
2021-12-29	27.200	27.250	26.600	26.700	133.50	7,070
2021-12-28	26.900	27.400	26.400	27.000	135.00	23,538
2021-12-27	28.200	28.900	26.700	26.800	134.00	50,943
2021-12-24	25.800	28.350	25.300	27.800	139.00	39,065
2021-12-23	23.400	26.100	23.300	26.000	130.00	26,581
2021-12-22	23.650	24.000	22.850	23.000	115.00	8,018
2021-12-21	21.850	23.700	21.850	23.500	117.50	23,076
2021-12-20	22.000	22.500	21.650	21.850	109.25	10,331
2021-12-17	22.700	23.050	22.000	22.500	112.50	16,572
2021-12-16	24.750	24.750	22.600	22.750	113.75	20,658
2021-12-15	25.300	25.400	23.750	24.200	121.00	8,019
2021-12-14	25.200	25.850	24.800	25.200	126.00	10,170
2021-12-13	25.200	25.900	24.950	25.100	125.50	6,043
2021-12-10	24.700	25.150	24.500	24.950	124.75	15,574
2021-12-09	24.550	24.800	24.500	24.700	123.50	8,383
2021-12-08	24.850	24.950	24.200	24.650	123.25	11,841
2021-12-07	25.000	25.300	24.500	24.900	124.50	8,108
2021-12-06	24.250	25.250	24.000	24.900	124.50	8,626
2021-12-03	25.000	25.150	23.750	23.900	119.50	14,852
2021-12-02	26.000	26.900	24.300	24.500	122.50	43,166
2021-12-01	25.000	25.000	23.800	24.500	122.50	4,279
2021-11-30	25.250	25.250	23.600	25.000	125.00	10,357
2021-11-29	24.350	25.100	24.300	24.500	122.50	3,478
2021-11-26	24.500	24.700	24.200	24.350	121.75	9,779
2021-11-25	25.100	25.250	24.850	25.000	125.00	2,656
2021-11-24	25.900	26.250	24.800	25.050	125.25	6,984
2021-11-23	26.050	26.200	25.650	25.950	129.75	6,524
2021-11-22	26.450	26.700	26.000	26.150	130.75	8,390
2021-11-19	26.150	26.550	26.050	26.200	131.00	5,529

← NewerPage 21 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.