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: 04:37PM GMT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202315.6015.6215.5015.5515.5512,805
06 Dec 202315.6015.6215.3815.5315.5314,992
05 Dec 202315.4415.5815.4815.5215.529,768
04 Dec 202315.4015.6615.3815.4315.4319,675
01 Dec 202315.2815.6415.4415.4815.4816,596
30 Nov 202315.5815.6215.2215.2215.22675,500
29 Nov 202315.7015.6915.5615.6915.6919,984
28 Nov 202315.5815.7215.5215.7015.7026,395
27 Nov 202315.6015.7615.6015.6315.634,142
24 Nov 202315.7415.7615.7015.7215.726,456
23 Nov 202315.6015.7815.6215.7215.729,429
22 Nov 202315.7015.8215.5415.7815.7814,994
21 Nov 202315.4215.7815.6415.6415.643,478
20 Nov 202315.5115.7215.5015.6415.647,636
17 Nov 202315.8015.7415.5015.5015.5017,242
16 Nov 202315.9116.2415.7015.7815.7810,083
15 Nov 202315.9015.9015.7215.8215.824,457
14 Nov 202316.1416.2215.9215.9815.9810,636
13 Nov 202316.1816.1215.9216.0316.036,463
10 Nov 202316.5116.4816.1216.1216.1211,352
09 Nov 202316.3516.4616.3016.3216.328,290
08 Nov 202316.3016.3816.3016.3416.345,183
07 Nov 202316.2216.3816.2816.3616.3631,314
06 Nov 202316.2416.2216.0616.2016.203,732
03 Nov 202316.5216.4816.3016.3016.3052,301
02 Nov 202316.5616.5416.2616.4416.4417,031
01 Nov 202316.2016.4816.1016.3816.385,454
31 Oct 202316.2016.1416.0416.0816.082,658
30 Oct 202316.3416.1216.0216.1216.1230,784
27 Oct 202316.3016.2816.0616.0616.068,098
26 Oct 202316.1416.2416.0616.1616.166,461
25 Oct 202316.0016.1815.8616.0416.046,819
24 Oct 202315.7016.0215.6815.8415.8423,926
23 Oct 202315.6015.8215.6415.6515.655,882
20 Oct 202315.5115.6615.6015.6415.6418,315
19 Oct 202315.6015.7815.5815.6715.672,765
18 Oct 202315.8015.8615.7015.7815.784,524
17 Oct 202315.6615.8415.6215.7215.723,440
16 Oct 202315.6015.8615.6815.8015.803,587
13 Oct 202315.8015.7015.6415.7015.701,436
12 Oct 202315.7015.9215.6215.6215.625,310
11 Oct 202315.4015.6615.5415.5815.582,771
10 Oct 202315.6015.6215.4815.5415.545,697
09 Oct 202315.3415.4415.3415.3815.389,979
06 Oct 202315.6015.4615.3215.3415.346,491
05 Oct 202315.3215.6415.4415.6015.603,065
04 Oct 202315.5115.8015.6415.6415.643,847
03 Oct 202315.5215.8215.5815.7115.716,012
02 Oct 202315.9815.9415.7215.7215.721,308
29 Sept 202315.8015.9615.8815.9015.908,548
28 Sept 202316.0015.9815.8015.8615.8616,685
28 Sept 20230.1539 Dividend
27 Sept 202316.1216.2016.0016.1015.952,736
26 Sept 202316.2416.2016.1416.2016.052,894
25 Sept 202316.1416.2216.0816.1616.012,998
22 Sept 202316.3016.3816.1616.1816.034,538
21 Sept 202316.0016.2216.0816.1516.0011,271
20 Sept 202316.2416.1616.0316.0915.941,138
19 Sept 202316.1216.1016.0216.0215.87662
18 Sept 202315.9816.1615.9216.0315.872,877
15 Sept 202316.2816.4415.9816.0815.936,249
14 Sept 202316.5116.4316.3116.3216.16788
13 Sept 202316.4616.5216.3816.3816.221,921
12 Sept 202316.3816.5616.4216.5216.36338
11 Sept 202316.6616.5816.3616.4316.272,871
08 Sept 202316.4816.5616.3216.4216.262,291
07 Sept 202316.4816.5816.4416.5216.36174
06 Sept 202316.9016.6816.4416.4616.30266
05 Sept 202316.6816.5416.4816.5416.3812
04 Sept 202316.7016.6416.5416.5416.381,731
01 Sept 202316.6616.6616.5616.5616.40299
31 Aug 202316.7816.6616.5616.5616.411,453
30 Aug 202316.4016.8216.6016.6316.471,781
29 Aug 202316.8416.7616.6216.6416.482,056
25 Aug 202316.2216.7016.3016.4816.322,408
24 Aug 202316.5116.5816.4216.5616.4097
23 Aug 202316.4616.4616.3416.4616.301,651
22 Aug 202316.4016.6216.3416.3416.181,862
21 Aug 202316.8216.7016.4616.4616.301,787
18 Aug 202316.6816.6816.6416.6816.52645
17 Aug 202316.8416.8616.7416.7416.58270
16 Aug 202316.4016.8416.7216.8016.642,182
15 Aug 202316.9516.8416.6816.7316.571,903
14 Aug 202316.7216.9616.8416.9116.753,490
11 Aug 202316.6416.9016.8216.8216.663,871
10 Aug 202316.7116.8816.7616.8016.641,218
09 Aug 202316.7116.7816.6616.7616.602,516
08 Aug 202316.7516.8216.6816.7216.561,770
07 Aug 202316.6416.7016.7016.7016.545
04 Aug 202316.6416.8616.7016.7616.60156
03 Aug 202316.6416.8416.7816.8416.68595
02 Aug 202316.8016.9016.6616.7616.6052
01 Aug 202316.7816.8016.7616.7616.60737
31 July 202317.1016.9016.7016.7816.621,781
28 July 202317.0817.0616.7816.8216.66885
27 July 202316.7016.9816.6816.8916.732,104
26 July 202316.6816.6816.3816.6816.521,965
25 July 202316.2016.4616.2616.4216.26702
24 July 202316.6016.6616.3816.3816.221,055
21 July 202316.6416.6816.5616.5616.40594
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...