Ebusco Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.428	0.457	0.428	0.436	0.436	408,658
2025-11-06	0.420	0.432	0.410	0.428	0.428	634,530
2025-11-05	0.360	0.425	0.360	0.423	0.423	1,608,441
2025-11-04	0.440	0.449	0.390	0.390	0.390	1,622,032
2025-11-03	0.485	0.495	0.451	0.456	0.456	933,249
2025-10-31	0.485	0.485	0.471	0.478	0.478	251,696
2025-10-30	0.480	0.484	0.472	0.483	0.483	259,967
2025-10-29	0.492	0.493	0.484	0.488	0.488	242,371
2025-10-28	0.476	0.495	0.470	0.492	0.492	348,669
2025-10-27	0.460	0.490	0.460	0.478	0.478	1,273,516
2025-10-24	0.475	0.475	0.450	0.459	0.459	1,062,837
2025-10-23	0.490	0.496	0.447	0.472	0.472	1,187,535
2025-10-22	0.481	0.488	0.475	0.488	0.488	368,801
2025-10-21	0.499	0.499	0.476	0.484	0.484	336,888
2025-10-20	0.485	0.501	0.475	0.498	0.498	766,136
2025-10-17	0.490	0.494	0.473	0.480	0.480	1,172,146
2025-10-16	0.534	0.534	0.487	0.500	0.500	1,908,050
2025-10-15	0.510	0.551	0.499	0.523	0.523	3,969,976
2025-10-14	0.480	0.480	0.462	0.478	0.478	666,191
2025-10-13	0.490	0.495	0.461	0.475	0.475	669,621
2025-10-10	0.520	0.530	0.473	0.483	0.483	1,657,896
2025-10-09	0.478	0.525	0.478	0.510	0.510	2,100,915
2025-10-08	0.470	0.484	0.461	0.478	0.478	632,180
2025-10-07	0.456	0.480	0.440	0.462	0.462	984,302
2025-10-06	0.460	0.480	0.438	0.445	0.445	1,447,520
2025-10-03	0.510	0.538	0.432	0.447	0.447	4,995,351
2025-10-02	0.419	0.495	0.419	0.495	0.495	3,828,742
2025-10-01	0.380	0.419	0.373	0.412	0.412	1,551,019
2025-09-30	0.378	0.382	0.370	0.380	0.380	558,938
2025-09-29	0.361	0.380	0.360	0.376	0.376	708,045
2025-09-26	0.357	0.362	0.344	0.357	0.357	627,294
2025-09-25	0.369	0.369	0.353	0.357	0.357	427,656
2025-09-24	0.354	0.375	0.345	0.366	0.366	1,178,840
2025-09-23	0.360	0.392	0.350	0.354	0.354	2,726,288
2025-09-22	0.350	0.360	0.328	0.350	0.350	1,880,428
2025-09-19	0.301	0.349	0.301	0.325	0.325	2,351,350
2025-09-18	0.303	0.305	0.293	0.301	0.301	352,912
2025-09-17	0.290	0.305	0.290	0.300	0.300	594,646
2025-09-16	0.283	0.295	0.282	0.292	0.292	447,659
2025-09-15	0.293	0.293	0.281	0.282	0.282	449,240
2025-09-12	0.287	0.294	0.286	0.286	0.286	393,939
2025-09-11	0.290	0.293	0.284	0.285	0.285	470,831
2025-09-10	0.307	0.307	0.288	0.288	0.288	630,881
2025-09-09	0.300	0.313	0.296	0.297	0.297	609,194
2025-09-08	0.290	0.303	0.284	0.296	0.296	781,587
2025-09-05	0.289	0.295	0.283	0.283	0.283	486,421
2025-09-04	0.297	0.297	0.281	0.283	0.283	861,519
2025-09-03	0.295	0.300	0.292	0.292	0.292	559,176
2025-09-02	0.300	0.302	0.290	0.292	0.292	700,050
2025-09-01	0.316	0.316	0.292	0.299	0.299	1,650,533
2025-08-29	0.325	0.329	0.314	0.315	0.315	941,066
2025-08-28	0.322	0.328	0.318	0.320	0.320	689,537
2025-08-27	0.338	0.338	0.314	0.321	0.321	1,842,677
2025-08-26	0.367	0.367	0.334	0.335	0.335	2,141,473
2025-08-25	0.354	0.380	0.354	0.362	0.362	1,183,152
2025-08-22	0.365	0.384	0.360	0.363	0.363	1,682,884
2025-08-21	0.376	0.378	0.360	0.362	0.362	941,047
2025-08-20	0.391	0.391	0.361	0.367	0.367	1,375,647
2025-08-19	0.376	0.400	0.366	0.387	0.387	1,987,741
2025-08-18	0.394	0.446	0.377	0.387	0.387	2,815,790

← NewerPage 5 of 22 · 1,278 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.