Canada markets open in 7 hours 20 minutes

Ebro Foods, S.A. (EBRO.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
15.62-0.08 (-0.51%)
At close: 05:35PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202415.7015.7415.5615.6215.4031,187
Jun 24, 202415.7615.8215.5815.7015.4837,432
Jun 21, 202415.8615.8615.5815.7615.54113,514
Jun 20, 202415.7215.7215.5615.5815.3644,153
Jun 19, 202415.8415.8815.6415.7015.4856,277
Jun 18, 202415.9415.9615.8015.8615.6439,774
Jun 17, 202415.7615.9415.6015.8615.6439,579
Jun 14, 202415.7815.7815.5615.6415.4236,936
Jun 13, 202415.8615.9015.6415.6615.4445,046
Jun 12, 202415.8616.0215.8615.8615.6428,183
Jun 11, 202416.1216.1215.8615.9215.7042,015
Jun 10, 202416.0216.1815.9816.1415.91104,679
Jun 07, 202415.9416.0015.6416.0015.7788,879
Jun 06, 202416.0216.0815.9015.9815.75146,002
Jun 05, 202416.1216.2015.9015.9815.7547,772
Jun 04, 202416.0816.2016.0216.0815.8538,850
Jun 03, 202416.2416.2416.0816.0815.8543,451
May 31, 202416.1016.1616.0016.1615.9334,564
May 30, 202416.0416.0816.0016.0415.8123,561
May 29, 202416.0016.0415.9816.0215.7918,878
May 28, 202415.9816.0815.9816.0015.7729,482
May 27, 202416.0216.0415.9616.0215.7930,266
May 24, 202415.8216.0415.8215.9815.7529,977
May 23, 202415.9216.1415.8615.9215.7062,758
May 22, 202415.7015.8415.7015.8415.6285,006
May 21, 202415.8215.9215.7215.7415.5255,977
May 20, 202415.8815.9815.8015.8015.5845,921
May 17, 202415.8616.0215.8615.8815.6646,796
May 16, 202416.0016.1015.9015.9215.7059,184
May 15, 202416.0616.1616.0216.0215.7949,376
May 14, 202416.0016.0415.9415.9815.7544,017
May 13, 202416.0216.1215.9215.9615.7428,512
May 10, 202416.0016.0415.9415.9415.7254,092
May 09, 202416.1616.1615.9815.9815.7550,215
May 08, 202416.0016.1616.0016.0015.7736,740
May 07, 202416.0016.0815.9216.0415.8133,543
May 06, 202416.0216.1615.9615.9615.7429,154
May 03, 202416.0416.0615.9616.0415.8147,709
May 02, 202416.0016.1016.0016.0215.7937,331
Apr 30, 202416.0616.1415.9816.0215.7947,000
Apr 29, 202416.1616.1816.0816.1015.8762,976
Apr 26, 202416.1816.3016.0416.0415.8157,183
Apr 25, 202415.9016.1615.8216.1415.9197,511
Apr 24, 202415.9615.9815.7815.8615.6477,529
Apr 23, 202415.8616.0015.8415.9615.7468,934
Apr 22, 202415.8015.9615.7815.9215.70113,261
Apr 19, 202415.5015.8215.4815.7415.52110,131
Apr 18, 202415.3615.5815.3615.5415.3264,923
Apr 17, 202415.2615.4615.2615.3815.1665,581
Apr 16, 202415.3615.4415.2615.2615.0582,366
Apr 15, 202415.2015.4015.2015.3615.1476,413
Apr 12, 202415.4015.4615.2815.3215.1033,272
Apr 11, 202415.3015.5215.3015.4015.1865,350
Apr 10, 202415.2215.4015.2015.2615.0527,132
Apr 09, 202415.1215.2415.0815.2014.9923,588
Apr 08, 202415.1415.2215.1015.1814.9746,287
Apr 05, 202415.1415.2815.1415.2014.9949,568
Apr 04, 202415.1415.2415.1215.2215.0151,939
Apr 03, 202415.2415.2615.1015.2014.9957,822
Apr 02, 202415.4015.5415.2615.3015.0861,995
Mar 28, 202415.6215.6215.4215.4415.2253,080
Mar 27, 202415.6215.6815.5415.6015.3851,570
Mar 27, 20240.22 Dividend
Mar 26, 202415.6415.8615.5015.7215.2884,419
Mar 25, 202415.6015.6215.5015.5815.1547,129
Mar 22, 202415.4415.6215.4415.5615.1372,745
Mar 21, 202415.3215.5015.2215.4415.0157,575
Mar 20, 202415.3215.3415.2215.3214.8960,990
Mar 19, 202415.4415.4415.3215.3214.89101,147
Mar 18, 202415.4215.4815.1815.3214.89116,299
Mar 15, 202414.9215.4614.8415.4615.031,642,772
Mar 14, 202415.0215.1214.9214.9614.5455,437
Mar 13, 202415.0015.2215.0015.0214.60198,467
Mar 12, 202415.0015.0814.9015.0214.6079,062
Mar 11, 202414.7014.9614.6814.9414.5277,798
Mar 08, 202414.6414.7214.5614.7014.2976,709
Mar 07, 202414.5814.6614.5414.6414.2357,162
Mar 06, 202414.6414.6814.5614.5814.1793,400
Mar 05, 202414.7014.8414.6014.6214.21133,915
Mar 04, 202415.0015.0614.6414.7214.31179,135
Mar 01, 202414.8015.1614.8015.0014.58207,961
Feb 29, 202414.5014.6414.3614.5814.17102,378
Feb 28, 202414.6214.6614.4614.5014.1073,341
Feb 27, 202414.8614.8614.6014.6214.2183,953
Feb 26, 202414.8014.9214.7014.8814.4787,312
Feb 23, 202414.8014.8014.6814.7814.3746,265
Feb 22, 202414.8415.1414.7414.8014.3959,283
Feb 21, 202414.7214.9414.6814.9414.5261,311
Feb 20, 202414.6614.8014.6614.7814.3756,411
Feb 19, 202414.7014.7214.5014.6414.23195,734
Feb 16, 202414.7214.8214.6014.6614.2590,995
Feb 15, 202414.8014.9014.6414.7414.33129,985
Feb 14, 202414.9615.0214.8014.8214.4132,045
Feb 13, 202415.0015.0814.8814.9614.5488,511
Feb 12, 202414.8815.0014.8615.0014.5888,223
Feb 09, 202414.9014.9614.8214.8614.4576,126
Feb 08, 202414.9415.0614.8414.9214.5036,761
Feb 07, 202415.0415.2614.9614.9614.5452,389
Feb 06, 202414.9615.0614.8215.0614.6491,914
Feb 05, 202414.9015.1014.9014.9414.5265,156
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...