Ebro Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.40	18.50	18.28	18.42	18.42	0.55%	25,975
Apr 27, 2026	18.20	18.40	18.14	18.32	18.32	0.11%	38,175
Apr 24, 2026	18.26	18.40	18.20	18.30	18.30	-	37,513
Apr 23, 2026	18.38	18.38	18.28	18.30	18.30	-0.65%	29,309
Apr 22, 2026	18.38	18.42	18.28	18.42	18.42	0.33%	72,470
Apr 21, 2026	18.40	18.50	18.34	18.36	18.36	-0.22%	29,662
Apr 20, 2026	18.38	18.56	18.36	18.40	18.40	-0.22%	27,271
Apr 17, 2026	18.44	18.54	18.32	18.44	18.44	-0.11%	46,083
Apr 16, 2026	18.52	18.58	18.44	18.46	18.46	-0.11%	36,012
Apr 15, 2026	18.64	18.78	18.46	18.48	18.48	-1.18%	55,159
Apr 14, 2026	18.74	18.76	18.62	18.70	18.70	-	46,636
Apr 13, 2026	18.80	18.82	18.62	18.70	18.70	-0.85%	36,869
Apr 10, 2026	18.86	19.00	18.84	18.86	18.86	0.11%	66,047
Apr 9, 2026	18.80	18.84	18.68	18.84	18.84	0.21%	25,044
Apr 8, 2026	18.96	18.96	18.66	18.80	18.80	0.86%	34,802
Apr 7, 2026	18.76	18.84	18.54	18.64	18.64	-0.75%	40,196
Apr 2, 2026	18.58	18.82	18.52	18.78	18.78	0.54%	33,928
Apr 1, 2026	19.00	19.00	18.58	18.68	18.68	-0.64%	52,705
Mar 31, 2026	18.72	18.92	18.68	18.80	18.80	0.32%	44,688
Mar 30, 2026	18.46	18.74	18.28	18.74	18.74	0.64%	46,962
Mar 27, 2026	18.66	18.68	18.50	18.62	18.43	0.54%	87,707
Mar 26, 2026	18.52	18.66	18.42	18.52	18.33	-	42,881
Mar 25, 2026	18.40	18.60	18.30	18.52	18.33	0.98%	54,348
Mar 24, 2026	18.10	18.38	18.04	18.34	18.16	1.89%	97,196
Mar 23, 2026	18.12	18.24	17.86	18.00	17.82	-1.53%	139,317
Mar 20, 2026	18.48	18.50	18.24	18.28	18.10	-0.76%	66,768
Mar 19, 2026	18.52	18.60	18.32	18.42	18.24	-0.86%	54,090
Mar 18, 2026	18.70	18.80	18.58	18.58	18.39	-0.43%	38,617
Mar 17, 2026	18.64	18.70	18.52	18.66	18.47	-0.21%	75,357
Mar 16, 2026	18.72	18.80	18.66	18.70	18.51	-0.11%	44,016
Mar 13, 2026	18.72	18.80	18.58	18.72	18.53	-0.11%	102,711
Mar 12, 2026	18.88	19.24	18.72	18.74	18.55	-1.06%	72,097
Mar 11, 2026	19.20	19.24	18.94	18.94	18.75	-1.66%	47,064
Mar 10, 2026	19.22	19.32	18.96	19.26	19.07	0.84%	82,096
Mar 9, 2026	19.18	19.34	19.00	19.10	18.91	-1.24%	101,941
Mar 6, 2026	19.44	19.44	19.14	19.34	19.15	-0.31%	157,210
Mar 5, 2026	19.28	19.48	18.76	19.40	19.21	0.52%	42,924
Mar 4, 2026	19.00	19.44	18.96	19.30	19.11	1.37%	49,071
Mar 3, 2026	19.10	19.22	18.84	19.04	18.85	-0.94%	81,917
Mar 2, 2026	19.26	19.40	19.08	19.22	19.03	-0.72%	38,945
Feb 27, 2026	19.12	19.42	18.98	19.36	19.17	0.83%	48,846
Feb 26, 2026	18.80	19.20	18.70	19.20	19.01	-0.10%	413,996
Feb 25, 2026	19.48	19.48	19.12	19.22	19.03	-0.93%	39,651
Feb 24, 2026	19.50	19.54	19.34	19.40	19.21	-0.51%	29,789
Feb 23, 2026	19.34	19.50	19.18	19.50	19.30	1.04%	27,888
Feb 20, 2026	19.10	19.40	19.00	19.30	19.11	1.37%	30,586
Feb 19, 2026	19.10	19.36	18.94	19.04	18.85	-1.86%	44,155
Feb 18, 2026	19.10	19.50	19.10	19.40	19.21	-0.21%	38,373
Feb 17, 2026	19.32	19.64	19.30	19.44	19.25	0.31%	40,244
Feb 16, 2026	19.38	19.48	19.26	19.38	19.19	-0.10%	108,813
Feb 13, 2026	19.30	19.40	19.20	19.40	19.21	1.04%	110,136
Feb 12, 2026	19.24	19.34	18.98	19.20	19.01	0.10%	62,786
Feb 11, 2026	18.78	19.30	18.78	19.18	18.99	0.63%	56,297
Feb 10, 2026	18.52	19.08	18.50	19.06	18.87	2.36%	75,834
Feb 9, 2026	18.68	18.70	18.50	18.62	18.43	-0.21%	31,496
Feb 6, 2026	18.60	18.68	18.50	18.66	18.47	0.21%	41,175
Feb 5, 2026	18.68	18.68	18.44	18.62	18.43	-	20,942
Feb 4, 2026	18.50	18.74	18.08	18.62	18.43	1.09%	41,562
Feb 3, 2026	18.48	18.52	18.40	18.42	18.24	-0.43%	25,495
Feb 2, 2026	18.40	18.54	18.30	18.50	18.31	0.76%	39,821
Jan 30, 2026	18.34	18.38	18.10	18.36	18.18	0.22%	47,539
Jan 29, 2026	18.32	18.46	18.20	18.32	18.14	0.11%	29,407
Jan 28, 2026	18.38	18.42	18.16	18.30	18.12	0.11%	52,472
Jan 27, 2026	18.32	18.40	18.16	18.28	18.10	-0.11%	22,088
Jan 26, 2026	18.20	18.44	18.12	18.30	18.12	-	33,143
Jan 23, 2026	18.12	18.30	18.12	18.30	18.12	0.77%	24,118
Jan 22, 2026	18.20	18.30	18.04	18.16	17.98	0.55%	30,713
Jan 21, 2026	18.00	18.20	18.00	18.06	17.88	-0.33%	42,319
Jan 20, 2026	18.30	18.44	18.00	18.12	17.94	-1.74%	60,215
Jan 19, 2026	18.32	18.44	18.22	18.44	18.26	0.22%	23,320
Jan 16, 2026	18.28	18.44	18.20	18.40	18.22	0.55%	27,143
Jan 15, 2026	18.40	18.42	18.24	18.30	18.12	-0.44%	30,071
Jan 14, 2026	18.36	18.42	18.16	18.38	18.20	0.55%	15,223
Jan 13, 2026	18.36	18.40	18.18	18.28	18.10	-0.65%	22,359
Jan 12, 2026	18.28	18.46	18.26	18.40	18.22	0.66%	27,439
Jan 9, 2026	18.48	18.52	18.26	18.28	18.10	-0.98%	32,087
Jan 8, 2026	18.56	18.72	18.36	18.46	18.28	-1.07%	27,103
Jan 7, 2026	18.48	18.70	18.34	18.66	18.47	0.86%	21,403
Jan 6, 2026	18.60	18.64	18.32	18.50	18.31	-0.32%	18,195
Jan 5, 2026	18.46	18.56	18.38	18.56	18.37	0.54%	19,225
Jan 2, 2026	18.46	18.58	18.34	18.46	18.28	0.22%	25,077
Dec 31, 2025	18.40	18.54	18.34	18.42	18.24	-0.43%	9,758
Dec 30, 2025	18.46	18.56	18.32	18.50	18.31	0.22%	24,906
Dec 29, 2025	18.38	18.56	18.32	18.46	18.28	0.44%	35,490
Dec 24, 2025	18.32	18.48	18.32	18.38	18.20	-	9,596
Dec 23, 2025	18.54	18.58	18.34	18.38	18.20	-0.86%	30,393
Dec 22, 2025	18.46	18.54	18.34	18.54	18.35	0.32%	30,079
Dec 19, 2025	18.34	18.48	18.34	18.48	18.30	-	62,764
Dec 18, 2025	18.42	18.52	18.32	18.48	18.30	0.87%	29,578
Dec 17, 2025	18.30	18.40	18.24	18.32	18.14	-	29,417
Dec 16, 2025	18.30	18.50	18.12	18.32	18.14	0.33%	52,679
Dec 15, 2025	18.22	18.40	18.20	18.26	18.08	-	35,583
Dec 12, 2025	18.32	18.32	18.12	18.26	18.08	0.22%	27,776
Dec 11, 2025	17.90	18.24	17.90	18.22	18.04	1.22%	36,430
Dec 10, 2025	18.06	18.06	17.88	18.00	17.82	0.11%	25,393
Dec 9, 2025	17.92	18.08	17.92	17.98	17.80	0.33%	26,838
Dec 8, 2025	18.06	18.06	17.90	17.92	17.74	-0.55%	23,190
Dec 5, 2025	18.00	18.10	17.90	18.02	17.84	0.22%	21,866
Dec 4, 2025	17.90	18.00	17.82	17.98	17.80	0.78%	26,585
Dec 3, 2025	17.92	18.00	17.74	17.84	17.66	-0.67%	29,187