Ebusco Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.445	0.450	0.426	0.439	0.439	531,065
2025-05-23	0.423	0.450	0.419	0.435	0.435	1,078,031
2025-05-22	0.421	0.429	0.415	0.423	0.423	400,379
2025-05-21	0.426	0.451	0.420	0.431	0.431	735,035
2025-05-20	0.410	0.439	0.407	0.426	0.426	926,480
2025-05-19	0.422	0.422	0.400	0.405	0.405	647,945
2025-05-16	0.402	0.427	0.393	0.420	0.420	898,047
2025-05-15	0.428	0.428	0.402	0.404	0.404	419,915
2025-05-14	0.439	0.439	0.414	0.417	0.417	642,033
2025-05-13	0.426	0.440	0.412	0.428	0.428	1,193,113
2025-05-12	0.440	0.444	0.400	0.426	0.426	1,921,609
2025-05-09	0.419	0.540	0.414	0.424	0.424	6,532,607
2025-05-08	0.335	0.430	0.320	0.422	0.422	7,121,324
2025-05-07	0.321	0.321	0.300	0.312	0.312	1,980,691
2025-05-06	0.374	0.374	0.313	0.333	0.333	5,251,179
2025-05-05	0.227	0.272	0.222	0.238	0.238	4,005,625
2025-05-02	0.286	0.290	0.230	0.230	0.230	4,800,773
2025-04-30	0.150	0.307	0.140	0.299	0.299	7,019,177
2025-04-29	0.594	0.620	0.570	0.587	0.587	1,085,466
2025-04-28	0.661	0.668	0.591	0.592	0.592	2,021,615
2025-04-25	0.510	0.698	0.510	0.649	0.649	5,285,380
2025-04-24	0.556	0.570	0.467	0.508	0.508	2,317,718
2025-04-23	0.360	0.560	0.358	0.542	0.542	3,809,422
2025-04-22	0.361	0.395	0.345	0.357	0.357	1,143,656
2025-04-17	0.326	0.358	0.324	0.356	0.356	917,090
2025-04-16	0.360	0.360	0.324	0.329	0.329	707,535
2025-04-15	0.370	0.370	0.356	0.357	0.357	405,234
2025-04-14	0.360	0.376	0.353	0.360	0.360	420,077
2025-04-11	0.398	0.398	0.346	0.357	0.357	808,167
2025-04-10	0.420	0.420	0.361	0.364	0.364	650,329
2025-04-09	0.425	0.425	0.386	0.398	0.398	895,230
2025-04-08	0.438	0.438	0.405	0.423	0.423	795,012
2025-04-07	0.386	0.424	0.367	0.416	0.416	1,341,341
2025-04-04	0.414	0.414	0.369	0.398	0.398	1,142,459
2025-04-03	0.420	0.440	0.400	0.410	0.410	851,137
2025-04-02	0.440	0.442	0.426	0.430	0.430	597,342
2025-04-01	0.466	0.476	0.434	0.437	0.437	680,055
2025-03-31	0.484	0.484	0.465	0.469	0.469	395,546
2025-03-28	0.516	0.516	0.482	0.482	0.482	527,256
2025-03-27	0.540	0.540	0.505	0.508	0.508	402,046
2025-03-26	0.535	0.545	0.510	0.517	0.517	755,079
2025-03-25	0.515	0.540	0.510	0.537	0.537	1,355,973
2025-03-24	0.510	0.516	0.501	0.509	0.509	454,969
2025-03-21	0.519	0.519	0.491	0.495	0.495	696,844
2025-03-20	0.519	0.521	0.507	0.514	0.514	309,271
2025-03-19	0.528	0.528	0.510	0.520	0.520	392,867
2025-03-18	0.540	0.545	0.515	0.521	0.521	778,321
2025-03-17	0.524	0.540	0.520	0.532	0.532	732,548
2025-03-14	0.530	0.540	0.520	0.521	0.521	830,602
2025-03-13	0.550	0.553	0.530	0.534	0.534	643,745
2025-03-12	0.548	0.561	0.544	0.552	0.552	194,251
2025-03-11	0.548	0.569	0.540	0.550	0.550	459,481
2025-03-10	0.584	0.584	0.540	0.552	0.552	594,464
2025-03-07	0.560	0.598	0.544	0.586	0.586	497,841
2025-03-06	0.549	0.570	0.540	0.562	0.562	658,499
2025-03-05	0.525	0.550	0.515	0.534	0.534	759,428
2025-03-04	0.550	0.550	0.502	0.517	0.517	970,199
2025-03-03	0.560	0.570	0.550	0.552	0.552	903,027
2025-02-28	0.571	0.585	0.563	0.577	0.577	628,266
2025-02-27	0.610	0.610	0.569	0.570	0.570	1,084,533

← NewerPage 7 of 22 · 1,279 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.