EBOS Group Limited (FRA:EJG)
Germany
· Delayed Price · Currency is EUR 13.50
-0.10 (-0.74%)
At close: Dec 4, 2025
EBOS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 4, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | -0.74% | - |
| Dec 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Dec 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Dec 1, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Nov 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Nov 27, 2025 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Nov 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Nov 25, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Nov 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Nov 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Nov 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Nov 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Nov 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Nov 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Nov 13, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Nov 12, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 1.49% | - |
| Nov 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Nov 10, 2025 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Nov 7, 2025 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Nov 6, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Nov 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Nov 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Nov 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Oct 31, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | - |
| Oct 30, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Oct 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Oct 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Oct 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Oct 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Oct 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Oct 17, 2025 | 13.60 | 13.70 | 13.30 | 13.70 | 13.70 | -1.44% | - |
| Oct 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Oct 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Oct 14, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -0.71% | - |
| Oct 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Oct 10, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Oct 9, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Oct 8, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | - |
| Oct 7, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -2.07% | - |
| Oct 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Oct 1, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 1.40% | - |
| Sep 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Sep 29, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Sep 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Sep 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Sep 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Sep 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Sep 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Sep 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Sep 18, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Sep 17, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | - |
| Sep 16, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Sep 15, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Sep 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Sep 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Sep 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.27% | - |
| Sep 8, 2025 | 16.20 | 16.20 | 15.30 | 15.30 | 15.30 | -20.73% | 29 |
| Aug 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.98 | -1.03% | - |
| Aug 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.17 | -1.02% | - |
| Aug 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.37 | -2.48% | - |
| Aug 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | 2.02% | - |
| Aug 20, 2025 | 19.80 | 19.80 | 19.70 | 19.80 | 19.47 | -1.00% | - |
| Aug 19, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 19.66 | -0.99% | - |
| Aug 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | - | - |
| Aug 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | - | - |
| Aug 14, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 19.86 | - | - |
| Aug 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | -0.98% | - |
| Aug 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | -1.92% | - |
| Aug 11, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.45 | - | - |
| Aug 8, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.45 | 0.97% | - |
| Aug 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.25 | - | - |
| Aug 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.25 | 0.98% | - |
| Aug 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | 0.99% | - |
| Aug 4, 2025 | 20.20 | 20.20 | 20.00 | 20.20 | 19.86 | 1.00% | - |
| Aug 1, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 19.66 | -2.91% | - |
| Jul 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.25 | 0.98% | - |
| Jul 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | -0.97% | - |
| Jul 29, 2025 | 20.60 | 20.60 | 20.40 | 20.60 | 20.25 | -0.96% | - |
| Jul 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.45 | 0.97% | - |
| Jul 25, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.25 | 1.98% | - |
| Jul 24, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 19.86 | 1.51% | - |
| Jul 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.57 | - | - |
| Jul 22, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.57 | -1.49% | - |
| Jul 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | 1.51% | - |
| Jul 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.57 | -1.49% | - |
| Jul 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | - | - |
| Jul 16, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 19.86 | - | - |
| Jul 15, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 19.86 | 1.51% | - |
| Jul 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.57 | -2.45% | - |
| Jul 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | 0.99% | - |
| Jul 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | 1.51% | - |
| Jul 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.57 | - | - |