Australia markets close in 2 hours 46 minutes

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
16.04+0.02 (+0.12%)
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.0416.0615.9616.0416.0447,709
02 May 202416.0016.1016.0016.0216.0237,331
30 Apr 202416.0616.1415.9816.0216.0247,000
29 Apr 202416.1616.1816.0816.1016.1062,976
26 Apr 202416.1816.3016.0416.0416.0457,183
25 Apr 202415.9016.1615.8216.1416.1497,511
24 Apr 202415.9615.9815.7815.8615.8677,529
23 Apr 202415.8616.0015.8415.9615.9668,934
22 Apr 202415.8015.9615.7815.9215.92113,261
19 Apr 202415.5015.8215.4815.7415.74110,131
18 Apr 202415.3615.5815.3615.5415.5464,923
17 Apr 202415.2615.4615.2615.3815.3865,581
16 Apr 202415.3615.4415.2615.2615.2682,366
15 Apr 202415.2015.4015.2015.3615.3676,413
12 Apr 202415.4015.4615.2815.3215.3233,272
11 Apr 202415.3015.5215.3015.4015.4065,350
10 Apr 202415.2215.4015.2015.2615.2627,132
09 Apr 202415.1215.2415.0815.2015.2023,588
08 Apr 202415.1415.2215.1015.1815.1846,287
05 Apr 202415.1415.2815.1415.2015.2049,568
04 Apr 202415.1415.2415.1215.2215.2251,939
03 Apr 202415.2415.2615.1015.2015.2057,822
02 Apr 202415.4015.5415.2615.3015.3061,995
28 Mar 202415.6215.6215.4215.4415.4453,080
28 Mar 20240.22 Dividend
27 Mar 202415.6215.6815.5415.6015.3851,570
27 Mar 20240.22 Dividend
26 Mar 202415.6415.8615.5015.7215.2884,419
25 Mar 202415.6015.6215.5015.5815.1547,129
22 Mar 202415.4415.6215.4415.5615.1372,745
21 Mar 202415.3215.5015.2215.4415.0157,575
20 Mar 202415.3215.3415.2215.3214.8960,990
19 Mar 202415.4415.4415.3215.3214.89101,147
18 Mar 202415.4215.4815.1815.3214.89116,299
15 Mar 202414.9215.4614.8415.4615.031,642,772
14 Mar 202415.0215.1214.9214.9614.5455,437
13 Mar 202415.0015.2215.0015.0214.60198,467
12 Mar 202415.0015.0814.9015.0214.6079,062
11 Mar 202414.7014.9614.6814.9414.5277,798
08 Mar 202414.6414.7214.5614.7014.2976,709
07 Mar 202414.5814.6614.5414.6414.2357,162
06 Mar 202414.6414.6814.5614.5814.1793,400
05 Mar 202414.7014.8414.6014.6214.21133,915
04 Mar 202415.0015.0614.6414.7214.31179,135
01 Mar 202414.8015.1614.8015.0014.58207,961
29 Feb 202414.5014.6414.3614.5814.17102,378
28 Feb 202414.6214.6614.4614.5014.1073,341
27 Feb 202414.8614.8614.6014.6214.2183,953
26 Feb 202414.8014.9214.7014.8814.4687,312
23 Feb 202414.8014.8014.6814.7814.3746,265
22 Feb 202414.8415.1414.7414.8014.3959,283
21 Feb 202414.7214.9414.6814.9414.5261,311
20 Feb 202414.6614.8014.6614.7814.3756,411
19 Feb 202414.7014.7214.5014.6414.23195,734
16 Feb 202414.7214.8214.6014.6614.2590,995
15 Feb 202414.8014.9014.6414.7414.33129,985
14 Feb 202414.9615.0214.8014.8214.4132,045
13 Feb 202415.0015.0814.8814.9614.5488,511
12 Feb 202414.8815.0014.8615.0014.5888,223
09 Feb 202414.9014.9614.8214.8614.4576,126
08 Feb 202414.9415.0614.8414.9214.5036,761
07 Feb 202415.0415.2614.9614.9614.5452,389
06 Feb 202414.9615.0614.8215.0614.6491,914
05 Feb 202414.9015.1014.9014.9414.5265,156
02 Feb 202415.2015.2814.8814.8814.46141,434
01 Feb 202415.4215.4815.1815.2014.7838,524
31 Jan 202415.3815.5015.3015.4014.9777,617
30 Jan 202415.5215.5615.3415.4014.9757,752
29 Jan 202415.5015.5815.4215.5415.1135,592
26 Jan 202415.3415.6215.3415.4615.0368,217
25 Jan 202415.3215.4415.3015.3414.91101,785
24 Jan 202415.2215.3615.1815.3014.87117,863
23 Jan 202415.4015.4015.1815.3014.87120,234
22 Jan 202415.3815.5215.3415.3814.95119,175
19 Jan 202415.4615.7215.3615.4415.01218,303
18 Jan 202415.3015.3014.9815.0814.66143,092
17 Jan 202415.3015.4015.2415.3214.8952,859
16 Jan 202415.3415.4415.3215.3814.9545,934
15 Jan 202415.3415.4215.3015.4014.9733,488
12 Jan 202415.3615.4615.3015.3014.8757,285
11 Jan 202415.3815.4815.3015.3014.8776,631
10 Jan 202415.4215.5015.4015.4415.0142,338
09 Jan 202415.4215.5215.3815.4415.0146,002
08 Jan 202415.5015.5015.3615.4615.0363,767
05 Jan 202415.6015.6215.4615.5215.0959,607
04 Jan 202415.6215.6415.5215.6415.2039,864
03 Jan 202415.6415.7215.5415.5615.1359,170
02 Jan 202415.5415.6415.5215.6015.1640,223
29 Dec 202315.5415.6615.4815.5215.0984,985
28 Dec 202315.5015.5815.4415.5415.1145,577
27 Dec 202315.4215.4615.3615.4615.0373,736
22 Dec 202315.3615.5215.3615.3814.95141,148
21 Dec 202315.3215.4815.3015.4014.9762,322
20 Dec 202315.2815.4215.2815.3614.9389,008
19 Dec 202315.2415.3415.1815.2614.8390,567
18 Dec 202315.3615.3815.0815.2214.80158,779
15 Dec 202315.5815.5815.3215.3614.93116,010
14 Dec 202315.5215.6615.5015.5215.0981,406
13 Dec 202315.6015.6615.4415.5015.0757,492
12 Dec 202315.6415.7615.5415.6015.1647,186
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...