Ebusco Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.105 | 1.110 | 1.000 | 1.045 | 1.045 | 2,420,732 |
| 2024-11-28 | 0.920 | 1.135 | 0.920 | 1.081 | 1.081 | 4,629,336 |
| 2024-11-27 | 0.892 | 0.950 | 0.840 | 0.910 | 0.910 | 2,852,980 |
| 2024-11-26 | 0.890 | 0.919 | 0.862 | 0.868 | 0.868 | 1,027,912 |
| 2024-11-25 | 0.949 | 0.960 | 0.876 | 0.896 | 0.896 | 1,595,782 |
| 2024-11-22 | 0.890 | 0.990 | 0.870 | 0.925 | 0.925 | 1,774,293 |
| 2024-11-21 | 0.830 | 0.970 | 0.780 | 0.880 | 0.880 | 3,405,733 |
| 2024-11-20 | 1.190 | 1.300 | 1.160 | 1.226 | 1.226 | 1,927,885 |
| 2024-11-19 | 1.508 | 1.560 | 1.147 | 1.296 | 1.296 | 690,351 |
| 2024-11-18 | 1.393 | 1.620 | 1.306 | 1.510 | 1.510 | 944,291 |
| 2024-11-15 | 1.350 | 1.365 | 1.215 | 1.266 | 1.266 | 593,920 |
| 2024-11-14 | 1.500 | 1.500 | 1.360 | 1.389 | 1.389 | 508,217 |
| 2024-11-13 | 1.600 | 1.600 | 1.360 | 1.530 | 1.530 | 481,393 |
| 2024-11-12 | 2.045 | 2.045 | 1.491 | 1.597 | 1.597 | 949,063 |
| 2024-11-11 | 1.779 | 2.971 | 1.770 | 2.084 | 2.084 | 1,077,416 |
| 2024-11-08 | 1.627 | 1.627 | 1.424 | 1.463 | 1.463 | 2,102,984 |
| 2024-11-07 | 1.813 | 1.959 | 1.632 | 1.662 | 1.662 | 1,305,512 |
| 2024-11-06 | 1.615 | 2.050 | 1.598 | 1.852 | 1.852 | 2,485,150 |
| 2024-11-05 | 1.209 | 1.612 | 1.122 | 1.531 | 1.531 | 2,141,884 |
| 2024-11-04 | 0.989 | 1.334 | 0.950 | 1.183 | 1.183 | 2,048,654 |
| 2024-11-01 | 2.169 | 2.225 | 2.108 | 2.115 | 2.115 | 87,560 |
| 2024-10-31 | 2.240 | 2.258 | 2.121 | 2.190 | 2.190 | 123,898 |
| 2024-10-30 | 2.097 | 2.260 | 2.013 | 2.193 | 2.193 | 439,800 |
| 2024-10-29 | 1.871 | 2.090 | 1.760 | 2.080 | 2.080 | 184,975 |
| 2024-10-28 | 2.100 | 2.306 | 1.750 | 1.814 | 1.814 | 765,219 |
| 2024-10-25 | 0.534 | 0.642 | 0.477 | 0.482 | 2.411 | 1,095,076 |
| 2024-10-24 | 0.340 | 0.439 | 0.330 | 0.412 | 2.061 | 266,835 |
| 2024-10-23 | 0.490 | 0.528 | 0.460 | 0.514 | 2.570 | 168,927 |
| 2024-10-22 | 0.530 | 0.540 | 0.455 | 0.490 | 2.450 | 317,368 |
| 2024-10-21 | 0.695 | 0.700 | 0.521 | 0.563 | 2.813 | 245,950 |
| 2024-10-18 | 0.700 | 0.702 | 0.690 | 0.699 | 3.495 | 43,503 |
| 2024-10-17 | 0.694 | 0.700 | 0.685 | 0.696 | 3.478 | 22,984 |
| 2024-10-16 | 0.697 | 0.698 | 0.690 | 0.698 | 3.488 | 17,589 |
| 2024-10-15 | 0.720 | 0.720 | 0.696 | 0.696 | 3.480 | 22,407 |
| 2024-10-14 | 0.698 | 0.708 | 0.697 | 0.703 | 3.515 | 9,334 |
| 2024-10-11 | 0.700 | 0.707 | 0.696 | 0.698 | 3.488 | 14,914 |
| 2024-10-10 | 0.710 | 0.713 | 0.696 | 0.697 | 3.485 | 16,759 |
| 2024-10-09 | 0.699 | 0.720 | 0.694 | 0.713 | 3.563 | 39,380 |
| 2024-10-08 | 0.703 | 0.705 | 0.691 | 0.695 | 3.475 | 29,033 |
| 2024-10-07 | 0.729 | 0.729 | 0.701 | 0.701 | 3.505 | 98,411 |
| 2024-10-04 | 0.720 | 0.734 | 0.710 | 0.717 | 3.583 | 51,683 |
| 2024-10-03 | 0.730 | 0.737 | 0.722 | 0.728 | 3.640 | 7,485 |
| 2024-10-02 | 0.738 | 0.738 | 0.716 | 0.730 | 3.650 | 39,193 |
| 2024-10-01 | 0.760 | 0.760 | 0.735 | 0.738 | 3.690 | 47,484 |
| 2024-09-30 | 0.766 | 0.766 | 0.742 | 0.754 | 3.770 | 47,601 |
| 2024-09-27 | 0.770 | 0.780 | 0.757 | 0.766 | 3.830 | 58,212 |
| 2024-09-26 | 0.778 | 0.784 | 0.764 | 0.770 | 3.850 | 34,470 |
| 2024-09-25 | 0.779 | 0.780 | 0.753 | 0.778 | 3.890 | 60,936 |
| 2024-09-24 | 0.795 | 0.795 | 0.767 | 0.779 | 3.895 | 28,622 |
| 2024-09-23 | 0.800 | 0.800 | 0.763 | 0.780 | 3.900 | 29,877 |
| 2024-09-20 | 0.800 | 0.800 | 0.770 | 0.786 | 3.928 | 54,671 |
| 2024-09-19 | 0.792 | 0.809 | 0.786 | 0.795 | 3.975 | 34,985 |
| 2024-09-18 | 0.820 | 0.820 | 0.792 | 0.796 | 3.980 | 14,602 |
| 2024-09-17 | 0.812 | 0.823 | 0.794 | 0.802 | 4.010 | 60,003 |
| 2024-09-16 | 0.849 | 0.849 | 0.807 | 0.812 | 4.058 | 34,760 |
| 2024-09-13 | 0.800 | 0.850 | 0.800 | 0.849 | 4.245 | 60,432 |
| 2024-09-12 | 0.803 | 0.830 | 0.785 | 0.797 | 3.985 | 62,839 |
| 2024-09-11 | 0.862 | 0.867 | 0.770 | 0.784 | 3.918 | 174,095 |
| 2024-09-10 | 0.945 | 0.952 | 0.851 | 0.870 | 4.350 | 185,194 |
| 2024-09-09 | 0.964 | 1.000 | 0.964 | 0.988 | 4.938 | 26,377 |
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.