Ebro Foods, S.A. (FRA:AZU)
Germany
· Delayed Price · Currency is EUR 17.94
-0.06 (-0.33%)
Last updated: Dec 5, 2025, 11:10 AM CET
Ebro Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.92 | 18.00 | 17.92 | 18.00 | 18.00 | 0.45% | 100 |
| Dec 3, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.67% | 37 |
| Dec 2, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.22% | - |
| Dec 1, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - | - |
| Nov 28, 2025 | 18.12 | 18.12 | 18.08 | 18.08 | 18.08 | -0.11% | 3 |
| Nov 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.98% | - |
| Nov 26, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.56% | - |
| Nov 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.22% | - |
| Nov 24, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.69% | 2 |
| Nov 21, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - | - |
| Nov 20, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.91% | - |
| Nov 19, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.15% | - |
| Nov 18, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.59% | - |
| Nov 17, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.34% | - |
| Nov 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Nov 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.22% | - |
| Nov 12, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.45% | - |
| Nov 11, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.22% | - |
| Nov 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.46% | - |
| Nov 7, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.22% | - |
| Nov 6, 2025 | 17.78 | 17.80 | 17.78 | 17.80 | 17.80 | 1.48% | 60 |
| Nov 5, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.34% | - |
| Nov 4, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.02% | - |
| Nov 3, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.11% | - |
| Oct 31, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.79% | - |
| Oct 30, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.22% | - |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.33% | - |
| Oct 28, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.44% | - |
| Oct 27, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | - |
| Oct 24, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 1.57% | - |
| Oct 23, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.22% | - |
| Oct 22, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.22% | 169 |
| Oct 21, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.11% | - |
| Oct 20, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.79% | - |
| Oct 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.45% | - |
| Oct 16, 2025 | 17.64 | 17.64 | 17.62 | 17.62 | 17.62 | -0.79% | 1 |
| Oct 15, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | - |
| Oct 14, 2025 | 17.62 | 17.76 | 17.62 | 17.76 | 17.76 | 0.11% | 13 |
| Oct 13, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.11% | 237 |
| Oct 10, 2025 | 17.78 | 17.78 | 17.76 | 17.76 | 17.76 | -0.34% | 2 |
| Oct 9, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.45% | - |
| Oct 8, 2025 | 17.80 | 17.80 | 17.74 | 17.74 | 17.74 | - | 6 |
| Oct 7, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -1.44% | - |
| Oct 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.53% | - |
| Oct 3, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.33% | - |
| Oct 2, 2025 | 18.42 | 18.42 | 18.22 | 18.22 | 18.22 | -0.55% | 300 |
| Oct 1, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.33% | - |
| Sep 30, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.97% | - |
| Sep 29, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.07% | - |
| Sep 26, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.57 | 1.30% | - |
| Sep 25, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.34 | -0.11% | - |
| Sep 24, 2025 | 18.50 | 18.54 | 18.50 | 18.54 | 18.36 | 0.76% | 1 |
| Sep 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.22 | 2.11% | - |
| Sep 22, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.84 | -0.22% | - |
| Sep 19, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.88 | -0.22% | - |
| Sep 18, 2025 | 17.98 | 18.10 | 17.98 | 18.10 | 17.92 | 0.56% | 13 |
| Sep 17, 2025 | 18.14 | 18.14 | 18.00 | 18.00 | 17.82 | -1.53% | 100 |
| Sep 16, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.10 | 0.44% | - |
| Sep 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | -0.76% | - |
| Sep 12, 2025 | 18.24 | 18.34 | 18.24 | 18.34 | 18.16 | 0.33% | 55 |
| Sep 11, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.10 | -0.76% | - |
| Sep 10, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.24 | 1.21% | - |
| Sep 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | -0.33% | - |
| Sep 8, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.08 | 1.56% | - |
| Sep 5, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.80 | -0.33% | - |
| Sep 4, 2025 | 17.76 | 18.04 | 17.76 | 18.04 | 17.86 | 2.27% | 3 |
| Sep 3, 2025 | 17.70 | 17.70 | 17.64 | 17.64 | 17.46 | -0.11% | 2 |
| Sep 2, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.48 | -0.23% | 157 |
| Sep 1, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.52 | 1.26% | 157 |
| Aug 29, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.31 | 0.81% | - |
| Aug 28, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.17 | -0.34% | - |
| Aug 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.23 | 0.58% | - |
| Aug 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.13 | -1.48% | - |
| Aug 25, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.39 | -0.45% | - |
| Aug 22, 2025 | 17.60 | 17.64 | 17.60 | 17.64 | 17.46 | 0.92% | 4 |
| Aug 21, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.31 | 1.16% | - |
| Aug 20, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.11 | -0.46% | - |
| Aug 19, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.19 | -0.23% | - |
| Aug 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.23 | 1.16% | - |
| Aug 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.03 | 0.47% | - |
| Aug 14, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.95 | -0.70% | - |
| Aug 13, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.07 | -0.23% | - |
| Aug 12, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.11 | 0.12% | - |
| Aug 11, 2025 | 17.18 | 17.26 | 17.18 | 17.26 | 17.09 | 0.94% | 500 |
| Aug 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | 0.23% | - |
| Aug 7, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 16.89 | -0.47% | - |
| Aug 6, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 16.97 | 0.35% | - |
| Aug 5, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.91 | -0.12% | - |
| Aug 4, 2025 | 17.18 | 17.18 | 17.10 | 17.10 | 16.93 | 0.12% | 1 |
| Aug 1, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.91 | -0.58% | 116 |
| Jul 31, 2025 | 17.30 | 17.30 | 17.18 | 17.18 | 17.01 | - | 451 |
| Jul 30, 2025 | 17.06 | 17.18 | 17.06 | 17.18 | 17.01 | -0.58% | 7 |
| Jul 29, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.11 | 0.47% | - |
| Jul 28, 2025 | 17.48 | 17.48 | 17.20 | 17.20 | 17.03 | -0.81% | 958 |
| Jul 25, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.17 | -0.69% | - |
| Jul 24, 2025 | 17.40 | 17.46 | 17.40 | 17.46 | 17.29 | -0.46% | 1,250 |
| Jul 23, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.37 | 0.92% | - |
| Jul 22, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.21 | 0.23% | - |
| Jul 21, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.17 | -0.57% | 68 |
| Jul 18, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.27 | -0.11% | - |