Skip to main content
EBRO EV Motors, S.A. (BME:EBROM)
Spain flag Spain · Delayed Price · Currency is EUR
11.70
+0.50 (4.46%)
At close: Mar 5, 2026

EBRO EV Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.8011.8011.3011.3011.30-3.42%3,956
Mar 5, 202611.0012.0010.7011.7011.704.46%10,005
Mar 4, 202610.4511.3010.4511.2011.207.18%5,962
Mar 3, 202610.6510.9510.0010.4510.45-0.48%19,483
Mar 2, 202611.6011.8010.5010.5010.50-11.02%35,749
Feb 27, 202612.3012.3011.8011.8011.80-3.28%4,140
Feb 26, 202612.4012.4511.8012.2012.20-1.61%3,216
Feb 25, 202612.2012.4512.1512.4012.405.08%49,680
Feb 24, 202612.5012.5011.4011.8011.80-5.22%11,324
Feb 23, 202611.9012.5011.9012.4512.454.62%5,984
Feb 20, 202611.9511.9511.9511.9011.90-66
Feb 19, 202611.9011.9511.7511.9011.900.42%1,813
Feb 18, 202611.7011.8511.5011.8511.853.04%12,832
Feb 17, 202611.7011.8011.5011.5011.50-0.86%3,466
Feb 16, 202611.7011.7011.5011.6011.60-0.85%4,145
Feb 13, 202611.6511.7011.6511.7011.700.43%4,489
Feb 12, 202611.7011.8511.6011.6511.65-0.43%4,320
Feb 11, 202611.8011.8011.6511.7011.700.86%3,094
Feb 10, 202611.8511.8511.5511.6011.60-2.11%4,401
Feb 9, 202612.0012.1011.6511.8511.85-0.84%9,347
Feb 6, 202611.9512.0011.5511.9511.95-102,966
Feb 5, 202611.9511.9511.8011.9511.951.70%1,889
Feb 4, 202612.0012.0011.7011.7511.75-2.08%7,958
Feb 3, 202611.8012.0011.7512.0012.006.19%20,856
Feb 2, 202611.5011.5011.3011.3011.30-0.88%11,449
Jan 30, 202611.8011.8011.4011.4011.40-0.87%6,888
Jan 29, 202611.5011.5011.4011.5011.500.88%3,165
Jan 28, 202611.4011.5011.4011.4011.40-0.87%4,023
Jan 27, 202611.5011.5011.2011.5011.500.88%3,805
Jan 26, 202611.1011.5011.1011.4011.403.64%1,562
Jan 23, 202611.4011.5011.0011.0011.00-2.65%4,874
Jan 22, 202611.4011.5011.3011.3011.300.44%3,246
Jan 21, 202611.5011.5011.2011.2511.25-3.02%5,923
Jan 20, 202611.6011.7511.3011.6011.601.31%1,911
Jan 19, 202611.3011.8511.3011.4511.45-1.29%5,035
Jan 16, 202611.4011.6011.3011.6011.602.65%2,061
Jan 15, 202611.3011.5011.1011.3011.300.89%8,417
Jan 14, 202611.5011.7011.2011.2011.20-2.61%1,835
Jan 13, 202611.6011.9511.2011.5011.50-0.86%10,218
Jan 12, 202611.5011.6011.1511.6011.601.75%5,519
Jan 9, 202611.2511.4011.2011.4011.401.79%1,361
Jan 8, 202611.4011.6011.1011.2011.20-1.32%4,836
Jan 7, 202611.3011.6011.0011.3511.351.34%2,922
Jan 6, 202611.5011.6011.1511.2011.20-1.75%2,439
Jan 5, 202611.6011.6010.8011.4011.40-1.72%12,842
Jan 2, 202612.1012.1511.6011.6011.60-1.28%16,222
Dec 31, 202511.2011.9011.1011.7511.757.31%12,812
Dec 30, 202512.0012.0010.4510.9510.95-7.98%20,506
Dec 29, 20259.4212.659.3011.9011.9029.35%25,652
Dec 24, 20259.029.249.009.209.203.37%3,935
Dec 23, 20258.848.908.848.908.901.14%3,085
Dec 22, 20258.909.208.768.808.800.69%4,846
Dec 19, 20258.688.988.548.748.741.63%11,319
Dec 18, 20258.368.608.348.608.603.12%6,498
Dec 17, 20258.308.348.248.348.341.71%1,581,429
Dec 16, 20258.308.308.208.208.20-0.49%566
Dec 15, 20258.308.348.248.248.24-1.20%2,408
Dec 12, 20258.348.348.328.348.34-96
Dec 11, 20258.448.448.348.348.34-0.71%2,112
Dec 10, 20258.308.408.248.408.401.20%31,463
Dec 9, 20258.308.308.248.308.30-5,791
Dec 8, 20258.348.348.348.308.30-98
Dec 5, 20258.348.348.348.308.30-469
Dec 4, 20258.308.348.308.308.30-0.48%1,005
Dec 3, 20258.308.348.248.348.340.48%2,044
Dec 2, 20258.348.348.308.308.30-0.48%2,378
Dec 1, 20258.408.408.328.348.34-0.48%11,899
Nov 28, 20258.388.408.248.388.38-0.24%2,347
Nov 27, 20258.228.408.228.408.402.19%2,519
Nov 26, 20258.128.228.128.228.220.74%1,432
Nov 25, 20258.408.408.128.168.16-2.86%4,224
Nov 24, 20258.388.408.348.408.400.24%1,559
Nov 21, 20258.408.408.348.388.38-0.71%731
Nov 20, 20258.408.408.348.448.44-431
Nov 19, 20258.488.488.408.448.440.48%9,937
Nov 18, 20258.328.408.328.408.400.96%30,240
Nov 17, 20258.368.368.328.328.32-0.48%1,165
Nov 14, 20258.368.368.268.368.36-2,424
Nov 13, 20258.388.388.348.368.36-0.48%1,641
Nov 12, 20258.408.408.328.408.40-1,932
Nov 11, 20258.408.408.328.408.400.96%4,104
Nov 10, 20258.288.388.288.328.320.73%1,206
Nov 7, 20258.388.388.268.268.26-1.20%1,555
Nov 6, 20258.368.388.268.368.360.48%1,229
Nov 5, 20258.328.328.328.328.320.48%8,337
Nov 4, 20258.308.328.208.288.281.47%1,666
Nov 3, 20258.168.168.168.168.16-0.73%957
Oct 31, 20258.308.308.228.228.220.74%1,438
Oct 30, 20258.168.268.168.168.16-175
Oct 29, 20258.268.268.208.168.16-48
Oct 28, 20258.148.268.148.168.16-14,561
Oct 27, 20258.268.268.208.168.16-472
Oct 24, 20258.228.228.068.168.16-0.97%38,721
Oct 23, 20258.288.288.248.248.24-0.48%1,300
Oct 22, 20258.348.348.248.288.28-0.96%1,660
Oct 21, 20258.228.368.228.368.361.46%4,099
Oct 20, 20258.368.408.228.248.24-1.67%7,414
Oct 17, 20258.368.388.368.388.380.24%784
Oct 16, 20258.368.388.368.368.36-0.24%1,839
Oct 15, 20258.568.608.388.388.38-1.41%6,114