Ebusco Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.599	0.614	0.570	0.596	0.596	1,538,131
2025-02-25	0.625	0.630	0.591	0.601	0.601	1,050,369
2025-02-24	0.611	0.631	0.564	0.619	0.619	2,853,489
2025-02-21	0.630	0.630	0.591	0.595	0.595	704,018
2025-02-20	0.570	0.629	0.570	0.626	0.626	1,708,848
2025-02-19	0.655	0.666	0.579	0.579	0.579	1,525,528
2025-02-18	0.675	0.680	0.650	0.650	0.650	550,896
2025-02-17	0.669	0.689	0.641	0.665	0.665	685,644
2025-02-14	0.670	0.675	0.640	0.669	0.669	727,539
2025-02-13	0.638	0.689	0.635	0.670	0.670	1,464,491
2025-02-12	0.755	0.755	0.620	0.638	0.638	2,411,830
2025-02-11	0.789	0.789	0.755	0.755	0.755	553,491
2025-02-10	0.780	0.793	0.770	0.783	0.783	547,984
2025-02-07	0.810	0.929	0.766	0.770	0.770	3,299,765
2025-02-06	0.812	0.828	0.796	0.807	0.807	474,917
2025-02-05	0.800	0.818	0.792	0.812	0.812	461,870
2025-02-04	0.878	0.878	0.790	0.792	0.792	1,978,363
2025-02-03	0.920	0.920	0.850	0.878	0.878	1,165,936
2025-01-31	0.920	0.930	0.910	0.918	0.918	401,797
2025-01-30	0.939	0.939	0.915	0.917	0.917	509,863
2025-01-29	0.929	0.960	0.922	0.922	0.922	363,503
2025-01-28	0.920	0.940	0.910	0.922	0.922	252,642
2025-01-27	0.950	0.950	0.897	0.915	0.915	561,783
2025-01-24	0.920	0.960	0.915	0.937	0.937	396,694
2025-01-23	0.930	0.942	0.916	0.924	0.924	367,356
2025-01-22	0.995	0.995	0.940	0.949	0.949	438,917
2025-01-21	0.985	1.005	0.950	0.973	0.973	339,722
2025-01-20	1.019	1.019	0.946	0.985	0.985	764,157
2025-01-17	0.965	1.060	0.961	1.025	1.025	1,383,004
2025-01-16	0.971	0.971	0.930	0.965	0.965	443,570
2025-01-15	0.910	0.970	0.900	0.952	0.952	1,202,515
2025-01-14	0.920	0.920	0.880	0.901	0.901	458,033
2025-01-13	0.925	0.950	0.860	0.882	0.882	1,467,650
2025-01-10	0.996	0.997	0.917	0.922	0.922	1,917,343
2025-01-09	1.000	1.020	0.990	0.992	0.992	938,120
2025-01-08	1.020	1.060	1.000	1.010	1.010	1,506,980
2025-01-07	1.102	1.102	1.029	1.029	1.029	1,491,360
2025-01-06	1.150	1.150	1.091	1.107	1.107	1,386,507
2025-01-03	1.162	1.162	1.120	1.150	1.150	1,120,516
2025-01-02	1.166	1.210	1.142	1.162	1.162	2,345,535
2024-12-31	1.082	1.170	1.060	1.140	1.140	1,275,576
2024-12-30	1.110	1.113	1.060	1.068	1.068	688,013
2024-12-27	1.090	1.125	1.070	1.105	1.105	879,939
2024-12-24	1.094	1.120	1.080	1.090	1.090	243,100
2024-12-23	1.154	1.154	1.080	1.094	1.094	635,851
2024-12-20	1.170	1.192	1.110	1.150	1.150	1,162,892
2024-12-19	1.045	1.220	1.000	1.171	1.171	2,175,390
2024-12-18	1.094	1.100	1.030	1.069	1.069	1,446,269
2024-12-17	1.032	1.141	1.023	1.097	1.097	2,956,918
2024-12-16	1.340	1.360	1.017	1.059	1.059	4,313,065
2024-12-13	1.330	1.430	1.320	1.355	1.355	1,490,929
2024-12-12	1.231	1.400	1.210	1.340	1.340	3,986,507
2024-12-11	1.550	1.550	1.250	1.250	1.250	4,901,923
2024-12-10	1.762	1.810	1.572	1.584	1.584	3,029,175
2024-12-09	1.810	2.110	1.628	1.800	1.800	6,335,319
2024-12-06	1.420	1.755	1.390	1.755	1.755	5,640,730
2024-12-05	1.400	1.437	1.355	1.401	1.401	3,152,583
2024-12-04	1.320	1.520	1.280	1.370	1.370	5,273,271
2024-12-03	1.070	1.340	1.050	1.297	1.297	5,204,810
2024-12-02	1.051	1.105	1.040	1.072	1.072	1,284,913

← NewerPage 8 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.