EBOS Group Limited (NZE:EBO)
New Zealand
· Delayed Price · Currency is NZD 28.10
+0.05 (0.18%)
At close: Dec 5, 2025
EBOS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.04 | 28.25 | 27.89 | 28.10 | 28.10 | 0.18% | 82,604 |
| Dec 4, 2025 | 28.46 | 28.60 | 27.81 | 28.05 | 28.05 | -1.58% | 1,595,605 |
| Dec 3, 2025 | 28.59 | 28.60 | 28.23 | 28.50 | 28.50 | -0.38% | 75,473 |
| Dec 2, 2025 | 28.49 | 28.68 | 28.10 | 28.61 | 28.61 | 0.99% | 132,667 |
| Dec 1, 2025 | 28.49 | 28.60 | 28.09 | 28.33 | 28.33 | -0.60% | 93,433 |
| Nov 28, 2025 | 28.03 | 28.77 | 28.03 | 28.50 | 28.50 | 1.97% | 111,105 |
| Nov 27, 2025 | 28.62 | 28.62 | 27.92 | 27.95 | 27.95 | -2.27% | 687,379 |
| Nov 26, 2025 | 28.62 | 28.93 | 28.43 | 28.60 | 28.60 | 0.74% | 143,607 |
| Nov 25, 2025 | 29.00 | 29.00 | 28.26 | 28.39 | 28.39 | -1.90% | 117,812 |
| Nov 24, 2025 | 29.42 | 29.42 | 28.70 | 28.94 | 28.94 | -0.65% | 366,716 |
| Nov 21, 2025 | 29.24 | 29.24 | 28.98 | 29.13 | 29.13 | -0.27% | 159,304 |
| Nov 20, 2025 | 29.15 | 29.45 | 29.05 | 29.21 | 29.21 | 0.27% | 197,485 |
| Nov 19, 2025 | 29.15 | 29.41 | 28.95 | 29.13 | 29.13 | 0.94% | 163,916 |
| Nov 18, 2025 | 29.36 | 29.41 | 28.86 | 28.86 | 28.86 | -2.00% | 153,602 |
| Nov 17, 2025 | 28.63 | 29.50 | 28.63 | 29.45 | 29.45 | 2.19% | 134,016 |
| Nov 14, 2025 | 28.79 | 28.99 | 28.65 | 28.82 | 28.82 | 0.66% | 129,634 |
| Nov 13, 2025 | 28.99 | 29.12 | 28.63 | 28.63 | 28.63 | 0.10% | 143,327 |
| Nov 12, 2025 | 28.20 | 28.83 | 28.18 | 28.60 | 28.60 | 1.42% | 85,675 |
| Nov 11, 2025 | 28.61 | 28.66 | 28.11 | 28.20 | 28.20 | -1.19% | 313,639 |
| Nov 10, 2025 | 28.61 | 28.75 | 28.31 | 28.54 | 28.54 | -0.56% | 102,984 |
| Nov 7, 2025 | 28.30 | 29.19 | 28.30 | 28.70 | 28.70 | 1.41% | 100,660 |
| Nov 6, 2025 | 28.88 | 28.91 | 28.30 | 28.30 | 28.30 | -1.57% | 270,192 |
| Nov 5, 2025 | 28.85 | 28.90 | 28.55 | 28.75 | 28.75 | -0.35% | 284,153 |
| Nov 4, 2025 | 28.90 | 29.03 | 28.57 | 28.85 | 28.85 | -0.07% | 184,692 |
| Nov 3, 2025 | 29.00 | 29.20 | 28.82 | 28.87 | 28.87 | -0.10% | 95,866 |
| Oct 31, 2025 | 29.05 | 29.39 | 28.45 | 28.90 | 28.90 | -0.14% | 207,588 |
| Oct 30, 2025 | 28.17 | 29.09 | 28.15 | 28.94 | 28.94 | 2.73% | 193,887 |
| Oct 29, 2025 | 28.10 | 28.60 | 27.90 | 28.17 | 28.17 | 0.61% | 365,257 |
| Oct 28, 2025 | 28.35 | 28.60 | 28.00 | 28.00 | 28.00 | -1.41% | 228,523 |
| Oct 24, 2025 | 28.50 | 28.80 | 28.27 | 28.40 | 28.40 | 0.71% | 153,125 |
| Oct 23, 2025 | 28.20 | 28.40 | 28.17 | 28.20 | 28.20 | 0.11% | 521,280 |
| Oct 22, 2025 | 28.39 | 28.40 | 28.16 | 28.17 | 28.17 | -0.46% | 188,518 |
| Oct 21, 2025 | 28.80 | 28.80 | 28.30 | 28.30 | 28.30 | -1.19% | 169,930 |
| Oct 20, 2025 | 29.39 | 29.39 | 28.32 | 28.64 | 28.64 | -0.21% | 306,904 |
| Oct 17, 2025 | 29.10 | 29.25 | 28.66 | 28.70 | 28.70 | -0.45% | 241,046 |
| Oct 16, 2025 | 29.85 | 29.90 | 28.83 | 28.83 | 28.83 | -2.50% | 207,812 |
| Oct 15, 2025 | 29.49 | 29.85 | 29.21 | 29.57 | 29.57 | 1.34% | 166,552 |
| Oct 14, 2025 | 29.29 | 29.43 | 28.68 | 29.18 | 29.18 | - | 181,990 |
| Oct 13, 2025 | 29.50 | 29.51 | 29.15 | 29.18 | 29.18 | -1.35% | 61,257 |
| Oct 10, 2025 | 29.69 | 29.80 | 29.48 | 29.58 | 29.58 | -0.44% | 145,522 |
| Oct 9, 2025 | 29.75 | 29.95 | 29.35 | 29.71 | 29.71 | 0.27% | 114,522 |
| Oct 8, 2025 | 29.45 | 29.88 | 29.12 | 29.63 | 29.63 | 0.95% | 135,531 |
| Oct 7, 2025 | 29.65 | 29.99 | 29.15 | 29.35 | 29.35 | -0.54% | 170,836 |
| Oct 6, 2025 | 30.20 | 30.44 | 29.42 | 29.51 | 29.51 | -1.70% | 142,376 |
| Oct 3, 2025 | 29.96 | 30.24 | 29.94 | 30.02 | 30.02 | 0.23% | 161,453 |
| Oct 2, 2025 | 29.95 | 30.05 | 29.51 | 29.95 | 29.95 | -0.33% | 94,343 |
| Oct 1, 2025 | 30.00 | 30.37 | 29.75 | 30.05 | 30.05 | 0.91% | 124,695 |
| Sep 30, 2025 | 29.60 | 29.81 | 29.28 | 29.78 | 29.78 | 0.61% | 350,174 |
| Sep 29, 2025 | 30.45 | 30.50 | 29.60 | 29.60 | 29.60 | -1.33% | 195,322 |
| Sep 26, 2025 | 29.60 | 30.00 | 29.15 | 30.00 | 30.00 | 2.74% | 251,592 |
| Sep 25, 2025 | 29.40 | 29.40 | 28.76 | 29.20 | 29.20 | 0.07% | 152,679 |
| Sep 24, 2025 | 29.60 | 29.75 | 28.86 | 29.18 | 29.18 | -1.22% | 157,230 |
| Sep 23, 2025 | 28.82 | 29.99 | 28.82 | 29.54 | 29.54 | 2.93% | 174,750 |
| Sep 22, 2025 | 29.70 | 29.89 | 28.45 | 28.70 | 28.70 | -3.88% | 211,672 |
| Sep 19, 2025 | 29.43 | 30.10 | 28.73 | 29.86 | 29.86 | 4.33% | 1,300,572 |
| Sep 18, 2025 | 28.80 | 28.97 | 28.11 | 28.62 | 28.62 | -0.80% | 215,523 |
| Sep 17, 2025 | 28.80 | 29.30 | 28.76 | 28.85 | 28.85 | 0.17% | 299,021 |
| Sep 16, 2025 | 28.95 | 29.15 | 28.55 | 28.80 | 28.80 | -0.17% | 271,753 |
| Sep 15, 2025 | 29.50 | 29.50 | 28.75 | 28.85 | 28.85 | -1.84% | 259,261 |
| Sep 12, 2025 | 29.60 | 29.93 | 29.34 | 29.39 | 29.39 | 0.31% | 250,785 |
| Sep 11, 2025 | 29.50 | 29.70 | 28.57 | 29.30 | 29.30 | 0.24% | 257,239 |
| Sep 10, 2025 | 30.00 | 30.50 | 29.11 | 29.23 | 29.23 | -2.47% | 489,729 |
| Sep 9, 2025 | 30.78 | 30.88 | 29.71 | 29.97 | 29.97 | -2.22% | 178,267 |
| Sep 8, 2025 | 31.11 | 31.38 | 30.65 | 30.65 | 30.65 | -0.62% | 277,736 |
| Sep 5, 2025 | 32.02 | 32.42 | 30.84 | 30.84 | 30.84 | -2.87% | 266,200 |
| Sep 4, 2025 | 32.10 | 32.20 | 31.06 | 31.75 | 31.75 | -2.01% | 153,805 |
| Sep 3, 2025 | 33.16 | 33.23 | 32.00 | 32.40 | 31.76 | -1.82% | 195,996 |
| Sep 2, 2025 | 33.61 | 33.92 | 32.80 | 33.00 | 32.35 | -0.84% | 160,873 |
| Sep 1, 2025 | 33.14 | 33.69 | 32.65 | 33.28 | 32.62 | 2.05% | 306,649 |
| Aug 29, 2025 | 32.71 | 33.39 | 32.29 | 32.61 | 31.96 | 0.18% | 247,402 |
| Aug 28, 2025 | 34.05 | 35.20 | 31.03 | 32.55 | 31.90 | -3.84% | 797,117 |
| Aug 27, 2025 | 36.97 | 36.97 | 33.20 | 33.85 | 33.18 | -13.87% | 1,358,178 |
| Aug 26, 2025 | 39.76 | 39.88 | 39.25 | 39.30 | 38.52 | -1.16% | 274,983 |
| Aug 25, 2025 | 40.05 | 40.72 | 39.63 | 39.76 | 38.97 | -0.72% | 54,546 |
| Aug 22, 2025 | 41.24 | 41.26 | 40.05 | 40.05 | 39.26 | -2.91% | 75,391 |
| Aug 21, 2025 | 40.13 | 41.49 | 40.13 | 41.25 | 40.43 | 2.48% | 125,077 |
| Aug 20, 2025 | 40.24 | 40.64 | 40.22 | 40.25 | 39.45 | 0.02% | 92,838 |
| Aug 19, 2025 | 40.18 | 40.50 | 40.08 | 40.24 | 39.44 | 0.10% | 80,644 |
| Aug 18, 2025 | 40.55 | 40.82 | 40.16 | 40.20 | 39.40 | -0.62% | 103,200 |
| Aug 15, 2025 | 40.58 | 40.93 | 40.41 | 40.45 | 39.65 | -0.32% | 102,313 |
| Aug 14, 2025 | 40.41 | 40.84 | 40.10 | 40.58 | 39.78 | 0.32% | 60,066 |
| Aug 13, 2025 | 40.43 | 40.80 | 40.12 | 40.45 | 39.65 | 0.17% | 91,594 |
| Aug 12, 2025 | 41.15 | 41.16 | 40.38 | 40.38 | 39.58 | -1.87% | 96,739 |
| Aug 11, 2025 | 40.96 | 41.50 | 40.82 | 41.15 | 40.33 | 0.44% | 43,644 |
| Aug 8, 2025 | 41.05 | 41.59 | 40.97 | 40.97 | 40.16 | -0.56% | 87,317 |
| Aug 7, 2025 | 41.12 | 41.50 | 40.80 | 41.20 | 40.38 | 0.32% | 50,552 |
| Aug 6, 2025 | 41.26 | 41.50 | 40.73 | 41.07 | 40.26 | -0.41% | 125,630 |
| Aug 5, 2025 | 40.06 | 41.24 | 40.00 | 41.24 | 40.42 | 2.97% | 61,366 |
| Aug 4, 2025 | 39.90 | 40.51 | 39.85 | 40.05 | 39.26 | 0.18% | 97,676 |
| Aug 1, 2025 | 40.80 | 40.80 | 39.82 | 39.98 | 39.19 | -2.25% | 82,253 |
| Jul 31, 2025 | 40.73 | 40.98 | 40.30 | 40.90 | 40.09 | 0.62% | 118,720 |
| Jul 30, 2025 | 40.73 | 40.89 | 40.48 | 40.65 | 39.84 | -0.20% | 55,685 |
| Jul 29, 2025 | 41.16 | 41.16 | 40.49 | 40.73 | 39.92 | -1.16% | 120,090 |
| Jul 28, 2025 | 41.21 | 41.98 | 41.17 | 41.21 | 40.39 | 0.10% | 71,136 |
| Jul 25, 2025 | 40.88 | 41.56 | 40.57 | 41.17 | 40.35 | 1.01% | 94,273 |
| Jul 24, 2025 | 39.61 | 40.76 | 39.61 | 40.76 | 39.95 | 2.46% | 140,434 |
| Jul 23, 2025 | 40.02 | 40.02 | 39.46 | 39.78 | 38.99 | -0.45% | 144,806 |
| Jul 22, 2025 | 40.07 | 40.20 | 39.75 | 39.96 | 39.17 | -0.47% | 91,072 |
| Jul 21, 2025 | 39.80 | 40.50 | 39.80 | 40.15 | 39.35 | 0.88% | 165,933 |
| Jul 18, 2025 | 40.22 | 40.36 | 39.50 | 39.80 | 39.01 | -1.12% | 131,531 |