EBOS Group Limited (NZE:EBO)
New Zealand
· Delayed Price · Currency is NZD 22.49
-0.51 (-2.22%)
At close: Mar 9, 2026
EBOS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.00 | 23.00 | 22.11 | 22.49 | 22.49 | -2.22% | 143,221 |
| Mar 6, 2026 | 23.16 | 23.32 | 22.70 | 23.00 | 23.00 | -0.61% | 176,260 |
| Mar 5, 2026 | 23.45 | 23.50 | 23.00 | 23.14 | 23.14 | -2.24% | 145,900 |
| Mar 4, 2026 | 23.90 | 24.02 | 23.56 | 23.67 | 23.07 | -0.29% | 156,198 |
| Mar 3, 2026 | 23.41 | 24.15 | 23.33 | 23.74 | 23.14 | 1.41% | 359,521 |
| Mar 2, 2026 | 23.75 | 23.75 | 23.17 | 23.41 | 22.82 | -2.30% | 187,071 |
| Feb 27, 2026 | 24.21 | 24.50 | 23.93 | 23.96 | 23.36 | -0.17% | 394,293 |
| Feb 26, 2026 | 24.45 | 24.70 | 23.88 | 24.00 | 23.40 | -0.33% | 240,451 |
| Feb 25, 2026 | 24.80 | 25.01 | 23.76 | 24.08 | 23.47 | 0.33% | 277,706 |
| Feb 24, 2026 | 24.46 | 24.54 | 23.90 | 24.00 | 23.40 | -1.76% | 219,090 |
| Feb 23, 2026 | 24.52 | 25.02 | 24.28 | 24.43 | 23.82 | 0.12% | 113,380 |
| Feb 20, 2026 | 25.44 | 25.44 | 23.86 | 24.40 | 23.79 | -4.01% | 239,873 |
| Feb 19, 2026 | 24.86 | 25.45 | 24.75 | 25.42 | 24.78 | 2.91% | 145,699 |
| Feb 18, 2026 | 23.86 | 24.78 | 23.84 | 24.70 | 24.08 | 4.04% | 127,254 |
| Feb 17, 2026 | 24.30 | 24.30 | 23.26 | 23.74 | 23.14 | -1.78% | 101,791 |
| Feb 16, 2026 | 24.01 | 24.40 | 23.81 | 24.17 | 23.56 | 0.71% | 77,054 |
| Feb 13, 2026 | 24.97 | 25.19 | 23.83 | 24.00 | 23.40 | -3.54% | 243,841 |
| Feb 12, 2026 | 25.13 | 25.49 | 24.41 | 24.88 | 24.25 | -0.48% | 170,026 |
| Feb 11, 2026 | 25.81 | 25.91 | 24.80 | 25.00 | 24.37 | -3.10% | 337,690 |
| Feb 10, 2026 | 25.77 | 26.00 | 25.65 | 25.80 | 25.15 | 0.19% | 123,322 |
| Feb 9, 2026 | 25.49 | 25.96 | 24.98 | 25.75 | 25.10 | 0.55% | 194,041 |
| Feb 5, 2026 | 25.74 | 26.09 | 25.48 | 25.61 | 24.97 | 0.08% | 216,837 |
| Feb 4, 2026 | 25.52 | 25.65 | 25.13 | 25.59 | 24.95 | 0.39% | 231,855 |
| Feb 3, 2026 | 26.20 | 26.23 | 25.25 | 25.49 | 24.85 | -1.51% | 504,355 |
| Feb 2, 2026 | 25.50 | 25.96 | 25.50 | 25.88 | 25.23 | 0.66% | 86,761 |
| Jan 30, 2026 | 25.66 | 25.80 | 25.36 | 25.71 | 25.06 | 0.43% | 152,333 |
| Jan 29, 2026 | 26.00 | 26.02 | 25.23 | 25.60 | 24.96 | -1.54% | 444,115 |
| Jan 28, 2026 | 26.66 | 26.89 | 25.79 | 26.00 | 25.35 | -2.44% | 173,824 |
| Jan 27, 2026 | 26.90 | 26.96 | 26.10 | 26.65 | 25.98 | -0.89% | 170,845 |
| Jan 26, 2026 | 26.61 | 26.99 | 26.61 | 26.89 | 26.21 | 1.36% | 73,497 |
| Jan 23, 2026 | 26.50 | 26.75 | 26.42 | 26.53 | 25.86 | 0.30% | 143,102 |
| Jan 22, 2026 | 26.20 | 26.74 | 26.06 | 26.45 | 25.78 | 1.73% | 2,924,020 |
| Jan 21, 2026 | 26.20 | 26.35 | 25.99 | 26.00 | 25.35 | -0.76% | 1,580,415 |
| Jan 20, 2026 | 26.35 | 26.35 | 25.93 | 26.20 | 25.54 | 0.34% | 1,493,093 |
| Jan 19, 2026 | 26.55 | 26.55 | 25.93 | 26.11 | 25.45 | -1.32% | 3,439,016 |
| Jan 16, 2026 | 26.45 | 26.79 | 26.21 | 26.46 | 25.79 | 1.07% | 194,369 |
| Jan 15, 2026 | 26.31 | 26.47 | 25.95 | 26.18 | 25.52 | -0.83% | 174,849 |
| Jan 14, 2026 | 26.67 | 26.99 | 26.40 | 26.40 | 25.74 | -1.01% | 229,965 |
| Jan 13, 2026 | 27.43 | 27.70 | 26.57 | 26.67 | 26.00 | -2.84% | 402,174 |
| Jan 12, 2026 | 27.42 | 27.67 | 27.42 | 27.45 | 26.76 | -0.33% | 223,606 |
| Jan 9, 2026 | 27.50 | 27.70 | 27.42 | 27.54 | 26.85 | 0.15% | 290,591 |
| Jan 8, 2026 | 27.66 | 27.75 | 27.49 | 27.50 | 26.81 | -0.83% | 63,939 |
| Jan 7, 2026 | 27.64 | 28.09 | 27.57 | 27.73 | 27.03 | 0.33% | 119,794 |
| Jan 6, 2026 | 27.52 | 27.73 | 27.33 | 27.64 | 26.95 | 0.47% | 114,179 |
| Jan 5, 2026 | 27.63 | 28.00 | 27.00 | 27.51 | 26.82 | -0.40% | 171,444 |
| Dec 31, 2025 | 27.80 | 27.80 | 27.60 | 27.62 | 26.93 | -0.47% | 29,985 |
| Dec 30, 2025 | 27.76 | 28.01 | 27.51 | 27.75 | 27.05 | 0.43% | 94,184 |
| Dec 29, 2025 | 28.04 | 28.10 | 27.50 | 27.63 | 26.94 | -1.46% | 44,109 |
| Dec 24, 2025 | 28.02 | 28.50 | 27.71 | 28.04 | 27.33 | 0.18% | 50,970 |
| Dec 23, 2025 | 28.26 | 28.58 | 27.70 | 27.99 | 27.29 | -0.25% | 103,160 |
| Dec 22, 2025 | 27.74 | 28.43 | 27.74 | 28.06 | 27.35 | 1.93% | 126,142 |
| Dec 19, 2025 | 27.01 | 27.74 | 27.01 | 27.53 | 26.84 | 2.23% | 1,215,934 |
| Dec 18, 2025 | 27.01 | 27.74 | 26.86 | 26.93 | 26.25 | 0.26% | 173,579 |
| Dec 17, 2025 | 27.60 | 28.00 | 26.86 | 26.86 | 26.18 | -2.68% | 276,806 |
| Dec 16, 2025 | 27.78 | 27.99 | 27.56 | 27.60 | 26.91 | -0.18% | 135,242 |
| Dec 15, 2025 | 27.60 | 27.78 | 27.30 | 27.65 | 26.95 | 0.44% | 147,275 |
| Dec 12, 2025 | 27.34 | 28.00 | 27.23 | 27.53 | 26.84 | 1.03% | 169,187 |
| Dec 11, 2025 | 27.95 | 27.95 | 27.19 | 27.25 | 26.56 | -2.22% | 536,513 |
| Dec 10, 2025 | 27.52 | 28.00 | 27.45 | 27.87 | 27.17 | 1.57% | 108,060 |
| Dec 9, 2025 | 27.99 | 27.99 | 27.07 | 27.44 | 26.75 | -0.90% | 377,802 |
| Dec 8, 2025 | 28.00 | 28.25 | 27.57 | 27.69 | 26.99 | -1.46% | 146,420 |
| Dec 5, 2025 | 28.04 | 28.25 | 27.89 | 28.10 | 27.39 | 0.18% | 82,604 |
| Dec 4, 2025 | 28.46 | 28.60 | 27.81 | 28.05 | 27.34 | -1.58% | 1,595,605 |
| Dec 3, 2025 | 28.59 | 28.60 | 28.23 | 28.50 | 27.78 | -0.38% | 75,903 |
| Dec 2, 2025 | 28.49 | 28.68 | 28.10 | 28.61 | 27.89 | 0.99% | 132,667 |
| Dec 1, 2025 | 28.49 | 28.60 | 28.09 | 28.33 | 27.62 | -0.60% | 93,433 |
| Nov 28, 2025 | 28.03 | 28.77 | 28.03 | 28.50 | 27.78 | 1.97% | 111,105 |
| Nov 27, 2025 | 28.62 | 28.62 | 27.92 | 27.95 | 27.25 | -2.27% | 687,379 |
| Nov 26, 2025 | 28.62 | 28.93 | 28.43 | 28.60 | 27.88 | 0.74% | 143,607 |
| Nov 25, 2025 | 29.00 | 29.00 | 28.26 | 28.39 | 27.68 | -1.90% | 117,812 |
| Nov 24, 2025 | 29.42 | 29.42 | 28.70 | 28.94 | 28.21 | -0.65% | 366,716 |
| Nov 21, 2025 | 29.24 | 29.24 | 28.98 | 29.13 | 28.40 | -0.27% | 159,304 |
| Nov 20, 2025 | 29.15 | 29.45 | 29.05 | 29.21 | 28.48 | 0.27% | 197,485 |
| Nov 19, 2025 | 29.15 | 29.41 | 28.95 | 29.13 | 28.40 | 0.94% | 163,916 |
| Nov 18, 2025 | 29.36 | 29.41 | 28.86 | 28.86 | 28.13 | -2.00% | 153,602 |
| Nov 17, 2025 | 28.63 | 29.50 | 28.63 | 29.45 | 28.71 | 2.19% | 134,016 |
| Nov 14, 2025 | 28.79 | 28.99 | 28.65 | 28.82 | 28.10 | 0.66% | 129,634 |
| Nov 13, 2025 | 28.99 | 29.12 | 28.63 | 28.63 | 27.91 | 0.10% | 143,327 |
| Nov 12, 2025 | 28.20 | 28.83 | 28.18 | 28.60 | 27.88 | 1.42% | 85,675 |
| Nov 11, 2025 | 28.61 | 28.66 | 28.11 | 28.20 | 27.49 | -1.19% | 313,639 |
| Nov 10, 2025 | 28.61 | 28.75 | 28.31 | 28.54 | 27.82 | -0.56% | 102,984 |
| Nov 7, 2025 | 28.30 | 29.19 | 28.30 | 28.70 | 27.98 | 1.41% | 100,660 |
| Nov 6, 2025 | 28.88 | 28.91 | 28.30 | 28.30 | 27.59 | -1.57% | 270,192 |
| Nov 5, 2025 | 28.85 | 28.90 | 28.55 | 28.75 | 28.03 | -0.35% | 284,153 |
| Nov 4, 2025 | 28.90 | 29.03 | 28.57 | 28.85 | 28.12 | -0.07% | 184,692 |
| Nov 3, 2025 | 29.00 | 29.20 | 28.82 | 28.87 | 28.14 | -0.10% | 95,866 |
| Oct 31, 2025 | 29.05 | 29.39 | 28.45 | 28.90 | 28.17 | -0.14% | 207,588 |
| Oct 30, 2025 | 28.17 | 29.09 | 28.15 | 28.94 | 28.21 | 2.73% | 193,887 |
| Oct 29, 2025 | 28.10 | 28.60 | 27.90 | 28.17 | 27.46 | 0.61% | 365,257 |
| Oct 28, 2025 | 28.35 | 28.60 | 28.00 | 28.00 | 27.30 | -1.41% | 228,523 |
| Oct 24, 2025 | 28.50 | 28.80 | 28.27 | 28.40 | 27.69 | 0.71% | 153,125 |
| Oct 23, 2025 | 28.20 | 28.40 | 28.17 | 28.20 | 27.49 | 0.11% | 521,280 |
| Oct 22, 2025 | 28.39 | 28.40 | 28.16 | 28.17 | 27.46 | -0.46% | 188,518 |
| Oct 21, 2025 | 28.80 | 28.80 | 28.30 | 28.30 | 27.59 | -1.19% | 169,930 |
| Oct 20, 2025 | 29.39 | 29.39 | 28.32 | 28.64 | 27.92 | -0.21% | 306,904 |
| Oct 17, 2025 | 29.10 | 29.25 | 28.66 | 28.70 | 27.98 | -0.45% | 241,046 |
| Oct 16, 2025 | 29.85 | 29.90 | 28.83 | 28.83 | 28.11 | -2.50% | 207,812 |
| Oct 15, 2025 | 29.49 | 29.85 | 29.21 | 29.57 | 28.83 | 1.34% | 166,552 |
| Oct 14, 2025 | 29.29 | 29.43 | 28.68 | 29.18 | 28.45 | - | 181,990 |
| Oct 13, 2025 | 29.50 | 29.51 | 29.15 | 29.18 | 28.45 | -1.35% | 61,257 |