Australia markets closed

Ebro Foods, S.A. (0NYH.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
15.67+0.04 (+0.23%)
At close: 05:37PM BST
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 202415.3015.4615.3215.4215.421,063
10 Apr 202415.1815.4015.2215.2615.26533
09 Apr 202415.1215.2415.1015.2015.201,842
08 Apr 202415.2015.2215.1615.1915.193,045
05 Apr 202415.3615.2415.1615.1915.193,331
04 Apr 202415.2015.2215.1615.2215.22793
03 Apr 202415.2415.2115.1815.2115.214,562
02 Apr 202415.4015.5015.3015.4215.426,815
28 Mar 202415.5415.6415.4415.4415.44291,583
27 Mar 202415.7415.6615.5715.6015.60194,953
27 Mar 20240.1782 Dividend
26 Mar 202415.7215.8615.5815.7215.541,165
25 Mar 202415.7015.6015.5215.5815.405,172
22 Mar 202415.5115.6015.4415.5615.394,348
21 Mar 202415.4015.5015.2215.4415.274,530
20 Mar 202415.4815.3415.2615.3115.14198,020
19 Mar 202415.5115.4015.3215.3215.143,498
18 Mar 202415.4015.4215.2615.3215.144,247
15 Mar 202415.0415.4614.9015.4615.281,569
14 Mar 202415.0815.1214.9515.0614.893,350
13 Mar 202414.9215.1415.0215.1214.9599,819
12 Mar 202414.9015.0614.9015.0014.832,905
11 Mar 202414.6614.9414.7214.7614.594,998
08 Mar 202414.6414.7014.5614.7014.54105,988
07 Mar 202414.6214.6414.5414.6414.483,578
06 Mar 202414.8214.6814.5814.5814.42728
05 Mar 202414.7014.7814.6214.6214.4616,281
04 Mar 202415.0015.0414.6614.7914.628,242
01 Mar 202415.0015.1214.8014.9714.8011,257
29 Feb 202414.6014.6214.3814.5814.425,714
28 Feb 202414.7014.6614.4614.5414.387,577
27 Feb 202414.8014.8814.6014.6314.465,508
26 Feb 202414.8614.8814.7414.8814.712,406
23 Feb 202414.9214.8014.6614.7814.611,389
22 Feb 202414.6814.9414.7814.8014.631,616
21 Feb 202414.7014.9414.8214.8814.715,930
20 Feb 202414.6614.7814.6614.7814.6118,009
19 Feb 202415.0014.7014.6014.6414.4817,385
16 Feb 202414.8414.8014.6014.7414.5714,394
15 Feb 202414.9514.8614.6414.7814.616,270
14 Feb 202415.1015.0214.8214.8214.65544
13 Feb 202415.1015.0814.9615.0214.85895
12 Feb 202415.0015.0014.9015.0014.8313,518
09 Feb 202414.9014.9414.8614.8614.69985
08 Feb 202414.9614.9814.8614.9214.753,375
07 Feb 202415.2015.1014.9414.9614.794,045
06 Feb 202415.1015.0814.8415.0214.855,466
05 Feb 202414.9015.0414.9014.9414.774,217
02 Feb 202415.2015.3014.8814.9414.772,818
01 Feb 202415.4215.4815.2615.2615.0980
31 Jan 202415.2015.4015.3615.4015.22912
30 Jan 202415.5215.5415.3615.3615.191,743
29 Jan 202415.7015.5415.4815.5115.331,059
26 Jan 202415.3415.5815.4415.5215.341,097
25 Jan 202415.3015.4015.3215.3715.202,900
24 Jan 202415.1615.3215.1615.1915.026,618
23 Jan 202415.4015.4015.2215.2415.079,734
22 Jan 202415.2215.5215.3815.4415.272,920
19 Jan 202415.4615.7215.3815.4415.266,343
18 Jan 202415.3015.2815.0215.0914.924,396
17 Jan 202415.3415.3815.2815.3215.15444
16 Jan 202415.2815.3815.3615.3815.205,131
15 Jan 202415.3015.4215.3015.3215.151,415
12 Jan 202415.6015.4215.3015.3215.151,084
11 Jan 202415.4015.5015.3015.3215.155,561
10 Jan 202415.4215.5015.4015.4415.265,812
09 Jan 202415.4015.5215.4015.4415.267,187
08 Jan 202415.6815.5215.3415.4815.311,717
05 Jan 202415.6215.6215.5015.5215.342,553
04 Jan 202415.6415.6415.5815.5815.411,516
03 Jan 202415.6815.7015.5615.6315.45926
02 Jan 202415.5415.6415.5215.5515.385,612
29 Dec 202315.4615.6415.5215.5215.3413,002
28 Dec 202315.6615.5615.4615.5215.351,169
27 Dec 202315.5115.4615.4015.4615.284,998
22 Dec 202315.4215.4615.3615.3815.215,808
21 Dec 202315.4015.4615.3015.3215.155,319
20 Dec 202315.1015.4015.2815.3615.1914,379
19 Dec 202315.2015.3415.2015.2615.0917,315
18 Dec 202315.4015.3615.1415.2115.0315,172
15 Dec 202315.4815.5415.3215.3615.1813,183
14 Dec 202315.3215.6415.5015.5715.409,634
13 Dec 202315.7815.6615.4415.5015.327,415
12 Dec 202315.5615.7615.5415.6215.445,982
11 Dec 202315.5115.7615.6215.7015.539,516
08 Dec 202315.6415.7815.5815.7215.5411,675
07 Dec 202315.6015.6215.5015.5515.3812,805
06 Dec 202315.6015.6215.3815.5315.3614,992
05 Dec 202315.4415.5815.4815.5215.359,768
04 Dec 202315.4015.6615.3815.4315.2519,675
01 Dec 202315.2815.6415.4415.4815.3116,596
30 Nov 202315.5815.6215.2215.2215.05675,500
29 Nov 202315.7015.6915.5615.6915.5219,984
28 Nov 202315.5815.7215.5215.7015.5226,395
27 Nov 202315.6015.7615.6015.6315.464,142
24 Nov 202315.7415.7615.7015.7215.546,456
23 Nov 202315.6015.7815.6215.7215.549,429
22 Nov 202315.7015.8215.5415.7815.6014,994
21 Nov 202315.4215.7815.6415.6415.463,478
20 Nov 202315.5115.7215.5015.6415.467,636
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...