Skip to main content
Ebro Foods, S.A. (BME:EBRO)
Spain flag Spain · Delayed Price · Currency is EUR
19.30
-0.10 (-0.52%)
Mar 6, 2026, 5:00 PM CET

Ebro Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.4419.4419.4219.44-0.21%1,753
Mar 5, 202619.2819.4818.7619.4019.400.52%42,924
Mar 4, 202619.0019.4418.9619.3019.301.37%49,071
Mar 3, 202619.1019.2218.8419.0419.04-0.94%81,917
Mar 2, 202619.2619.4019.0819.2219.22-0.72%38,945
Feb 27, 202619.1219.4218.9819.3619.360.83%48,846
Feb 26, 202618.8019.2018.7019.2019.20-0.10%413,996
Feb 25, 202619.4819.4819.1219.2219.22-0.93%39,651
Feb 24, 202619.5019.5419.3419.4019.40-0.51%29,789
Feb 23, 202619.3419.5019.1819.5019.501.04%27,888
Feb 20, 202619.1019.4019.0019.3019.301.37%30,586
Feb 19, 202619.1019.3618.9419.0419.04-1.86%44,155
Feb 18, 202619.1019.5019.1019.4019.40-0.21%38,373
Feb 17, 202619.3219.6419.3019.4419.440.31%40,244
Feb 16, 202619.3819.4819.2619.3819.38-0.10%108,813
Feb 13, 202619.3019.4019.2019.4019.401.04%110,136
Feb 12, 202619.2419.3418.9819.2019.200.10%62,786
Feb 11, 202618.7819.3018.7819.1819.180.63%56,297
Feb 10, 202618.5219.0818.5019.0619.062.36%75,834
Feb 9, 202618.6818.7018.5018.6218.62-0.21%31,496
Feb 6, 202618.6018.6818.5018.6618.660.21%41,175
Feb 5, 202618.6818.6818.4418.6218.62-20,942
Feb 4, 202618.5018.7418.0818.6218.621.09%41,562
Feb 3, 202618.4818.5218.4018.4218.42-0.43%25,495
Feb 2, 202618.4018.5418.3018.5018.500.76%39,821
Jan 30, 202618.3418.3818.1018.3618.360.22%47,539
Jan 29, 202618.3218.4618.2018.3218.320.11%29,407
Jan 28, 202618.3818.4218.1618.3018.300.11%52,472
Jan 27, 202618.3218.4018.1618.2818.28-0.11%22,088
Jan 26, 202618.2018.4418.1218.3018.30-33,143
Jan 23, 202618.1218.3018.1218.3018.300.77%24,118
Jan 22, 202618.2018.3018.0418.1618.160.55%30,713
Jan 21, 202618.0018.2018.0018.0618.06-0.33%42,319
Jan 20, 202618.3018.4418.0018.1218.12-1.74%60,215
Jan 19, 202618.3218.4418.2218.4418.440.22%23,320
Jan 16, 202618.2818.4418.2018.4018.400.55%27,143
Jan 15, 202618.4018.4218.2418.3018.30-0.44%30,071
Jan 14, 202618.3618.4218.1618.3818.380.55%15,223
Jan 13, 202618.3618.4018.1818.2818.28-0.65%22,359
Jan 12, 202618.2818.4618.2618.4018.400.66%27,439
Jan 9, 202618.4818.5218.2618.2818.28-0.98%32,087
Jan 8, 202618.5618.7218.3618.4618.46-1.07%27,103
Jan 7, 202618.4818.7018.3418.6618.660.86%21,403
Jan 6, 202618.6018.6418.3218.5018.50-0.32%18,195
Jan 5, 202618.4618.5618.3818.5618.560.54%19,225
Jan 2, 202618.4618.5818.3418.4618.460.22%25,077
Dec 31, 202518.4018.5418.3418.4218.42-0.43%9,758
Dec 30, 202518.4618.5618.3218.5018.500.22%24,906
Dec 29, 202518.3818.5618.3218.4618.460.44%35,490
Dec 24, 202518.3218.4818.3218.3818.38-9,596
Dec 23, 202518.5418.5818.3418.3818.38-0.86%30,393
Dec 22, 202518.4618.5418.3418.5418.540.32%30,079
Dec 19, 202518.3418.4818.3418.4818.48-62,764
Dec 18, 202518.4218.5218.3218.4818.480.87%29,578
Dec 17, 202518.3018.4018.2418.3218.32-29,417
Dec 16, 202518.3018.5018.1218.3218.320.33%52,679
Dec 15, 202518.2218.4018.2018.2618.26-35,583
Dec 12, 202518.3218.3218.1218.2618.260.22%27,776
Dec 11, 202517.9018.2417.9018.2218.221.22%36,430
Dec 10, 202518.0618.0617.8818.0018.000.11%25,393
Dec 9, 202517.9218.0817.9217.9817.980.33%26,838
Dec 8, 202518.0618.0617.9017.9217.92-0.55%23,190
Dec 5, 202518.0018.1017.9018.0218.020.22%21,866
Dec 4, 202517.9018.0017.8217.9817.980.78%26,585
Dec 3, 202517.9218.0017.7417.8417.84-0.67%29,187
Dec 2, 202518.0618.2017.9017.9617.96-0.66%39,585
Dec 1, 202518.1618.1617.9818.0818.08-0.22%25,585
Nov 28, 202518.1018.2018.0218.1218.120.11%13,679
Nov 27, 202518.0418.2018.0218.1018.10-0.22%52,181
Nov 26, 202518.2418.2418.0018.1418.14-0.22%27,012
Nov 25, 202518.0018.2617.8818.1818.180.89%53,957
Nov 24, 202518.0018.0817.8618.0218.020.22%35,268
Nov 21, 202517.7817.9817.6417.9817.980.90%34,014
Nov 20, 202517.6417.8617.6417.8217.821.37%30,265
Nov 19, 202517.5417.8017.5017.5817.58-0.23%25,118
Nov 18, 202517.5217.6417.4617.6217.62-0.11%39,824
Nov 17, 202517.6817.7617.5617.6417.64-0.34%28,641
Nov 14, 202517.9417.9417.6017.7017.70-1.34%35,455
Nov 13, 202518.1018.1017.9017.9417.94-0.33%18,236
Nov 12, 202517.9218.0017.8018.0018.000.45%25,244
Nov 11, 202517.9018.0417.7217.9217.920.34%52,873
Nov 10, 202517.9817.9817.8017.8617.86-0.33%19,923
Nov 7, 202517.8217.9617.7417.9217.920.45%39,127
Nov 6, 202517.8417.8617.6617.8417.84-21,051
Nov 5, 202517.6017.8417.5217.8417.841.25%60,195
Nov 4, 202517.5417.6217.4017.6217.62-0.23%107,374
Nov 3, 202517.6417.7417.5217.6617.66-0.11%60,387
Oct 31, 202517.6617.8217.5617.6817.68-0.23%30,012
Oct 30, 202517.6417.8417.6017.7217.72-0.56%28,582
Oct 29, 202517.9618.1017.6617.8217.82-1.00%77,212
Oct 28, 202518.0618.0617.9418.0018.00-0.55%49,565
Oct 27, 202518.1818.1817.9618.1018.10-0.11%32,082
Oct 24, 202518.1018.1618.0018.1218.12-31,054
Oct 23, 202517.9018.1417.8418.1218.121.57%25,829
Oct 22, 202517.9017.9817.8017.8417.84-0.22%51,961
Oct 21, 202517.8617.9617.8217.8817.88-0.22%31,213
Oct 20, 202517.9017.9817.8017.9217.920.22%30,079
Oct 17, 202517.7817.9017.6417.8817.880.34%37,988
Oct 16, 202517.7417.8417.6217.8217.820.68%34,403
Oct 15, 202517.5417.7417.5017.7017.700.45%70,718