Skip to main content
Ebusco Holding N.V. (AMS:EBUS)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.454
-0.004 (-0.83%)
At close: Dec 5, 2025

Ebusco Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.490.490.460.480.48-1.61%669,621
Oct 10, 20250.520.530.470.480.48-5.29%1,657,896
Oct 9, 20250.480.520.480.510.516.74%2,100,915
Oct 8, 20250.470.480.460.480.483.33%632,180
Oct 7, 20250.460.480.440.460.463.91%984,302
Oct 6, 20250.460.480.440.450.45-0.45%1,447,520
Oct 3, 20250.510.540.430.450.45-9.70%4,995,351
Oct 2, 20250.420.500.420.500.5020.15%3,828,742
Oct 1, 20250.380.420.370.410.418.42%1,551,019
Sep 30, 20250.380.380.370.380.380.96%558,938
Sep 29, 20250.360.380.360.380.385.32%708,045
Sep 26, 20250.360.360.340.360.360.11%627,294
Sep 25, 20250.370.370.350.360.36-2.41%427,656
Sep 24, 20250.350.380.350.370.373.33%1,178,840
Sep 23, 20250.360.390.350.350.351.14%2,726,288
Sep 22, 20250.350.360.330.350.357.69%1,880,428
Sep 19, 20250.300.350.300.330.338.12%2,351,350
Sep 18, 20250.300.310.290.300.300.07%352,912
Sep 17, 20250.290.300.290.300.302.81%594,646
Sep 16, 20250.280.300.280.290.293.47%447,659
Sep 15, 20250.290.290.280.280.28-1.26%449,240
Sep 12, 20250.290.290.290.290.290.35%393,939
Sep 11, 20250.290.290.280.290.29-1.04%470,831
Sep 10, 20250.310.310.290.290.29-3.10%630,881
Sep 9, 20250.300.310.300.300.300.41%609,194
Sep 8, 20250.290.300.280.300.304.59%781,587
Sep 5, 20250.290.290.280.280.28-486,421
Sep 4, 20250.300.300.280.280.28-3.21%861,519
Sep 3, 20250.290.300.290.290.29-559,176
Sep 2, 20250.300.300.290.290.29-2.21%700,050
Sep 1, 20250.320.320.290.300.30-5.14%1,650,533
Aug 29, 20250.330.330.310.320.32-1.56%941,066
Aug 28, 20250.320.330.320.320.32-0.25%689,537
Aug 27, 20250.340.340.310.320.32-4.24%1,842,677
Aug 26, 20250.370.370.330.340.34-7.51%2,141,473
Aug 25, 20250.350.380.350.360.36-0.11%1,183,152
Aug 22, 20250.370.380.360.360.360.33%1,682,884
Aug 21, 20250.380.380.360.360.36-1.58%941,047
Aug 20, 20250.390.390.360.370.37-5.02%1,375,647
Aug 19, 20250.380.400.370.390.39-1,987,741
Aug 18, 20250.390.450.380.390.39-0.57%2,815,790
Aug 15, 20250.360.400.350.390.3910.70%2,338,314
Aug 14, 20250.340.360.330.350.353.96%722,205
Aug 13, 20250.330.340.330.340.343.68%697,656
Aug 12, 20250.340.340.320.330.33-3.38%814,058
Aug 11, 20250.350.350.340.340.34-2.65%658,612
Aug 8, 20250.350.360.340.350.35-0.52%676,559
Aug 7, 20250.360.360.340.350.35-2.13%813,568
Aug 6, 20250.360.370.340.360.362.48%1,470,270
Aug 5, 20250.360.360.340.350.35-0.17%723,987
Aug 4, 20250.350.360.340.350.352.72%971,913
Aug 1, 20250.340.340.330.340.340.77%508,134
Jul 31, 20250.350.350.330.340.34-2.38%854,996
Jul 30, 20250.370.370.340.340.34-4.91%1,024,132
Jul 29, 20250.350.370.350.360.362.26%576,490
Jul 28, 20250.360.370.350.350.35-0.78%700,378
Jul 25, 20250.350.390.350.360.363.00%1,360,121
Jul 24, 20250.360.360.340.350.350.58%877,271
Jul 23, 20250.340.360.320.340.343.05%1,411,127
Jul 22, 20250.380.390.330.330.33-12.28%1,940,973
Jul 21, 20250.400.410.370.380.38-7.48%1,999,472