Skip to main content
Ebusco Holding N.V. (AMS:EBUS)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.326
-0.031 (-8.59%)
Mar 6, 2026, 5:35 PM CET

Ebusco Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.350.360.350.360.361.14%139,548
Mar 4, 20260.350.350.340.350.352.26%93,058
Mar 3, 20260.340.350.330.340.34-2.33%278,127
Mar 2, 20260.360.360.340.350.350.17%96,058
Feb 27, 20260.350.360.350.350.35-0.90%117,722
Feb 26, 20260.360.360.340.360.360.06%242,676
Feb 25, 20260.360.360.350.360.361.14%146,936
Feb 24, 20260.360.360.350.350.35-1.96%198,865
Feb 23, 20260.360.360.350.360.36-0.56%160,343
Feb 20, 20260.350.360.350.360.362.27%251,812
Feb 19, 20260.350.350.350.350.351.15%225,365
Feb 18, 20260.350.350.340.350.351.46%218,916
Feb 17, 20260.360.360.330.340.34-4.19%747,154
Feb 16, 20260.360.370.360.360.360.96%541,656
Feb 13, 20260.340.360.330.350.355.85%800,835
Feb 12, 20260.390.390.330.340.34-14.10%1,365,774
Feb 11, 20260.390.410.390.390.39-0.36%479,310
Feb 10, 20260.400.400.390.390.39-0.46%83,006
Feb 9, 20260.390.400.380.390.390.98%352,604
Feb 6, 20260.380.390.370.390.391.67%223,932
Feb 5, 20260.380.400.380.380.380.52%316,100
Feb 4, 20260.370.390.370.380.382.97%466,074
Feb 3, 20260.390.390.370.370.37-3.19%493,886
Feb 2, 20260.400.400.380.380.38-3.24%1,062,114
Jan 30, 20260.400.400.390.400.40-1.25%603,409
Jan 29, 20260.400.400.390.400.40-0.40%398,127
Jan 28, 20260.400.400.400.400.400.60%205,334
Jan 27, 20260.400.400.400.400.40-1.38%304,467
Jan 26, 20260.410.410.400.400.400.10%644,763
Jan 23, 20260.410.410.400.400.40-1.37%276,383
Jan 22, 20260.410.430.410.410.41-1.16%875,816
Jan 21, 20260.410.410.390.410.412.83%421,911
Jan 20, 20260.410.410.400.400.40-0.88%567,182
Jan 19, 20260.420.420.400.410.41-3.33%476,818
Jan 16, 20260.420.430.420.420.42-1.36%167,722
Jan 15, 20260.430.430.420.430.43-0.09%338,775
Jan 14, 20260.430.440.420.430.43-0.28%416,638
Jan 13, 20260.440.440.430.430.43-0.37%147,350
Jan 12, 20260.420.440.420.430.434.42%847,476
Jan 9, 20260.420.420.410.410.41-0.19%197,673
Jan 8, 20260.420.420.410.410.41-1.29%174,718
Jan 7, 20260.420.420.410.420.42-0.24%196,696
Jan 6, 20260.420.420.410.420.42-0.48%279,845
Jan 5, 20260.430.430.410.420.42-1.64%490,242
Jan 2, 20260.410.430.400.430.436.05%644,373
Dec 31, 20250.410.410.400.400.40-1.08%225,680
Dec 30, 20250.410.410.410.410.410.49%158,826
Dec 29, 20250.400.420.400.410.41-1.02%320,621
Dec 24, 20250.420.420.410.410.41-1.87%105,496
Dec 23, 20250.410.420.410.420.422.35%464,327
Dec 22, 20250.400.420.400.410.411.95%335,108
Dec 19, 20250.400.400.390.400.400.91%383,078
Dec 18, 20250.400.400.390.400.401.07%238,158
Dec 17, 20250.400.400.380.390.390.72%708,388
Dec 16, 20250.440.440.380.390.39-12.20%2,410,432
Dec 15, 20250.430.450.420.440.443.30%390,899
Dec 12, 20250.420.440.420.430.432.87%548,467
Dec 11, 20250.420.430.420.420.42-0.48%134,139
Dec 10, 20250.430.430.420.420.42-1.45%367,750
Dec 9, 20250.440.450.430.430.43-4.78%452,553
Dec 8, 20250.460.460.440.450.45-1.41%323,577
Dec 5, 20250.460.480.450.450.45-0.83%1,326,719
Dec 4, 20250.460.480.450.460.463.76%1,369,723
Dec 3, 20250.450.470.440.440.44-0.63%763,074
Dec 2, 20250.450.450.440.440.44-0.72%249,621
Dec 1, 20250.430.450.420.450.45-0.18%476,043
Nov 28, 20250.440.450.440.450.451.27%391,017
Nov 27, 20250.420.450.420.440.444.83%670,178
Nov 26, 20250.430.430.420.420.42-0.80%305,102
Nov 25, 20250.420.430.420.430.432.51%326,124
Nov 24, 20250.410.420.400.420.422.42%418,263
Nov 21, 20250.430.430.400.410.41-5.11%916,338
Nov 20, 20250.450.450.420.430.43-0.74%196,904
Nov 19, 20250.440.440.420.430.431.32%203,187
Nov 18, 20250.430.430.420.420.42-1.99%160,948
Nov 17, 20250.450.450.430.430.43-1.46%183,774
Nov 14, 20250.460.460.420.440.44-2.53%928,903
Nov 13, 20250.440.480.440.450.451.35%1,367,326
Nov 12, 20250.450.450.430.450.451.69%357,964
Nov 11, 20250.450.450.430.440.44-2.45%667,701
Nov 10, 20250.430.460.430.450.452.89%281,027
Nov 7, 20250.430.460.430.440.441.77%408,658
Nov 6, 20250.420.430.410.430.431.37%634,530
Nov 5, 20250.360.430.360.420.428.36%1,608,441
Nov 4, 20250.440.450.390.390.39-14.44%1,622,032
Nov 3, 20250.490.500.450.460.46-4.56%933,249
Oct 31, 20250.490.490.470.480.48-1.20%251,696
Oct 30, 20250.480.480.470.480.48-0.98%259,967
Oct 29, 20250.490.490.480.490.49-0.81%242,371
Oct 28, 20250.480.490.470.490.492.97%348,669
Oct 27, 20250.460.490.460.480.484.14%1,273,516
Oct 24, 20250.470.470.450.460.46-2.75%1,062,837
Oct 23, 20250.490.500.450.470.47-3.28%1,187,535
Oct 22, 20250.480.490.480.490.490.78%368,801
Oct 21, 20250.500.500.480.480.48-2.73%336,888
Oct 20, 20250.490.500.480.500.503.71%766,136
Oct 17, 20250.490.490.470.480.48-4.00%1,172,146
Oct 16, 20250.530.530.490.500.50-4.40%1,908,050
Oct 15, 20250.510.550.500.520.529.51%3,969,976
Oct 14, 20250.480.480.460.480.480.51%666,191