Skip to main content
Ebro Foods, S.A. (BME:EBRO)
Spain flag Spain · Delayed Price · Currency is EUR
18.02
+0.04 (0.22%)
At close: Dec 5, 2025

Ebro Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.0018.1017.9018.02-0.22%21,936
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
Oct 14, 202517.6817.8417.4817.6217.62-0.45%82,977
Oct 13, 202517.7217.7817.6817.7017.70-0.23%46,904
Oct 10, 202517.7617.8417.6817.7417.74-0.11%56,202
Oct 9, 202517.7817.9417.7417.7617.76-0.45%41,219
Oct 8, 202517.9217.9417.7017.8417.840.11%50,723
Oct 7, 202517.7418.0217.7417.8217.820.11%53,740
Oct 6, 202517.9818.0617.7417.8017.80-1.11%386,425
Oct 3, 202518.3418.3418.0018.0018.00-1.75%57,393
Oct 2, 202518.3018.3618.1418.3218.32-0.11%51,666
Oct 1, 202518.5018.5018.2018.3418.340.11%64,782
Sep 30, 202518.3418.4818.2018.3218.32-0.54%43,129
Sep 29, 202518.6018.7018.4218.4218.42-2.23%63,785
Sep 26, 202518.8218.9018.6018.8418.650.53%104,285
Sep 25, 202518.6418.8418.5018.7418.550.97%174,328
Sep 24, 202518.6818.6818.4018.5618.38-1.07%131,817
Sep 23, 202518.4018.7618.2618.7618.571.08%321,805
Sep 22, 202518.0618.5618.0018.5618.383.11%204,578
Sep 19, 202518.0418.2018.0018.0017.82-0.44%1,121,860
Sep 18, 202518.0218.1417.8218.0817.900.56%44,629
Sep 17, 202518.2218.2217.9617.9817.80-0.66%41,064
Sep 16, 202518.2218.2618.0418.1017.92-0.66%53,442
Sep 15, 202518.2218.4418.2218.2218.04-0.22%66,844
Sep 12, 202518.2218.4418.1418.2618.080.22%59,128
Sep 11, 202518.3018.4618.2018.2218.04-0.44%36,807
Sep 10, 202518.4618.4818.2418.3018.12-0.33%78,482
Sep 9, 202518.2618.4418.2618.3618.180.66%44,410
Sep 8, 202518.2018.3418.1618.2418.060.33%44,300
Sep 5, 202518.0218.1818.0018.1818.000.55%45,394
Sep 4, 202517.8018.0817.7818.0817.901.80%74,062
Sep 3, 202517.7417.7617.5617.7617.580.68%36,634
Sep 2, 202517.6417.7417.5617.6417.47-0.34%29,611
Sep 1, 202517.6217.7617.5817.7017.520.80%23,600
Aug 29, 202517.5617.8017.4617.5617.390.23%38,803
Aug 28, 202517.3417.5817.3217.5217.351.04%29,028
Aug 27, 202517.4017.4417.3017.3417.17-0.12%18,429
Aug 26, 202517.3017.3817.2417.3617.19-0.12%35,816
Aug 25, 202517.6017.6217.3417.3817.21-1.25%36,057
Aug 22, 202517.5017.6817.5017.6017.43-0.34%20,387
Aug 21, 202517.5017.6817.5017.6617.491.03%30,129
Aug 20, 202517.3817.5217.3217.4817.310.69%23,621
Aug 19, 202517.4417.4617.2617.3617.190.12%26,168
Aug 18, 202517.4017.4417.3017.3417.17-33,567
Aug 15, 202517.1617.4617.1417.3417.171.05%30,086
Aug 14, 202517.1017.2617.1017.1616.99-32,689
Aug 13, 202517.1617.2817.1017.1616.99-0.12%25,535
Aug 12, 202517.2817.3017.1417.1817.01-0.23%27,718
Aug 11, 202517.1617.2617.1617.2217.050.35%14,537
Aug 8, 202517.2017.2617.1217.1616.990.12%25,717
Aug 7, 202517.0217.1817.0217.1416.970.59%26,800
Aug 6, 202517.1817.1817.0017.0416.87-0.23%24,134
Aug 5, 202517.0417.1617.0417.0816.910.12%29,322
Aug 4, 202517.1017.1617.0217.0616.89-0.12%45,021
Aug 1, 202517.1017.1617.0017.0816.91-0.35%85,558
Jul 31, 202517.2617.3417.1217.1416.97-0.70%56,985
Jul 30, 202517.2817.3017.1217.2617.091.05%34,792
Jul 29, 202517.1417.3417.0417.0816.91-0.70%37,756
Jul 28, 202517.3817.3817.1817.2017.03-0.58%55,516
Jul 25, 202517.4417.4417.2217.3017.13-0.35%24,936
Jul 24, 202517.4617.5017.3217.3617.190.23%61,779
Jul 23, 202517.5817.5817.2817.3217.15-0.35%50,768
Jul 22, 202517.4817.4817.3617.3817.21-0.57%46,269
Jul 21, 202517.3617.4817.3617.4817.310.69%106,297