Ebusco Holding N.V. (EBUS.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 04:58PM CEST. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 1.5800 | 1.6110 | 1.5170 | 1.5400 | 1.5400 | 305,383 |
| 03 July 2024 | 1.5450 | 1.5840 | 1.5250 | 1.5730 | 1.5730 | 480,353 |
| 02 July 2024 | 1.5520 | 1.5780 | 1.5180 | 1.5560 | 1.5560 | 342,993 |
| 01 July 2024 | 1.6100 | 1.6660 | 1.5810 | 1.5950 | 1.5950 | 379,664 |
| 28 June 2024 | 1.6820 | 1.9030 | 1.5400 | 1.5730 | 1.5730 | 1,030,139 |
| 27 June 2024 | 1.6200 | 1.7080 | 1.5800 | 1.6560 | 1.6560 | 473,873 |
| 26 June 2024 | 2.0600 | 2.0640 | 1.6000 | 1.6000 | 1.6000 | 1,476,418 |
| 25 June 2024 | 2.0600 | 2.1600 | 2.0020 | 2.0700 | 2.0700 | 606,098 |
| 24 June 2024 | 2.2960 | 2.2960 | 2.1180 | 2.2500 | 2.2500 | 243,117 |
| 21 June 2024 | 2.4200 | 2.4200 | 2.2500 | 2.2580 | 2.2580 | 392,296 |
| 20 June 2024 | 2.4120 | 2.4660 | 2.4100 | 2.4260 | 2.4260 | 59,108 |
| 19 June 2024 | 2.5500 | 2.5500 | 2.4100 | 2.4100 | 2.4100 | 100,503 |
| 18 June 2024 | 2.4120 | 2.5240 | 2.4120 | 2.4800 | 2.4800 | 151,022 |
| 17 June 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4180 | 2.4180 | 99,787 |
| 14 June 2024 | 2.6320 | 2.6320 | 2.4600 | 2.4600 | 2.4600 | 421,830 |
| 13 June 2024 | 2.6760 | 2.6760 | 2.5520 | 2.6320 | 2.6320 | 208,622 |
| 12 June 2024 | 2.7000 | 2.7080 | 2.6400 | 2.6580 | 2.6580 | 177,737 |
| 11 June 2024 | 2.5940 | 2.7180 | 2.5900 | 2.6880 | 2.6880 | 211,289 |
| 10 June 2024 | 2.6380 | 2.6380 | 2.5600 | 2.5940 | 2.5940 | 116,069 |
| 07 June 2024 | 2.6800 | 2.6880 | 2.6260 | 2.6400 | 2.6400 | 95,851 |
| 06 June 2024 | 2.6600 | 2.7360 | 2.6600 | 2.6800 | 2.6800 | 68,686 |
| 05 June 2024 | 2.7000 | 2.7160 | 2.6560 | 2.6560 | 2.6560 | 67,721 |
| 04 June 2024 | 2.7180 | 2.7300 | 2.6400 | 2.6620 | 2.6620 | 106,454 |
| 03 June 2024 | 2.7360 | 2.7820 | 2.7100 | 2.7340 | 2.7340 | 86,492 |
| 31 May 2024 | 2.7240 | 2.7700 | 2.7120 | 2.7360 | 2.7360 | 105,525 |
| 30 May 2024 | 2.7340 | 2.7800 | 2.7000 | 2.7240 | 2.7240 | 168,367 |
| 29 May 2024 | 2.8800 | 2.8800 | 2.7060 | 2.7400 | 2.7400 | 296,510 |
| 28 May 2024 | 2.8220 | 2.9760 | 2.8200 | 2.8800 | 2.8800 | 205,974 |
| 27 May 2024 | 2.8120 | 2.8620 | 2.7760 | 2.8220 | 2.8220 | 82,861 |
| 24 May 2024 | 2.7560 | 2.8400 | 2.7060 | 2.8120 | 2.8120 | 157,274 |
| 23 May 2024 | 2.8400 | 2.8400 | 2.7360 | 2.7520 | 2.7520 | 149,397 |
| 22 May 2024 | 2.8000 | 2.8600 | 2.7800 | 2.8400 | 2.8400 | 167,763 |
| 21 May 2024 | 2.9380 | 2.9500 | 2.8000 | 2.8000 | 2.8000 | 298,631 |
| 20 May 2024 | 2.9200 | 2.9960 | 2.9120 | 2.9300 | 2.9300 | 96,710 |
| 17 May 2024 | 3.0700 | 3.0720 | 2.9400 | 2.9700 | 2.9700 | 262,972 |
| 16 May 2024 | 3.2000 | 3.2300 | 3.0620 | 3.0620 | 3.0620 | 207,082 |
| 15 May 2024 | 3.1300 | 3.1660 | 3.0100 | 3.1660 | 3.1660 | 367,919 |
| 14 May 2024 | 3.1080 | 3.2500 | 3.0580 | 3.1020 | 3.1020 | 383,989 |
| 13 May 2024 | 3.0500 | 3.1000 | 2.9940 | 3.0500 | 3.0500 | 303,790 |
| 10 May 2024 | 3.0680 | 3.0820 | 2.9820 | 2.9900 | 2.9900 | 243,063 |
| 09 May 2024 | 3.0160 | 3.0660 | 2.9600 | 3.0600 | 3.0600 | 172,282 |
| 08 May 2024 | 2.9340 | 3.0760 | 2.9280 | 3.0160 | 3.0160 | 167,622 |
| 07 May 2024 | 2.9900 | 3.0500 | 2.9280 | 2.9280 | 2.9280 | 254,892 |
| 06 May 2024 | 2.9500 | 2.9700 | 2.8820 | 2.9700 | 2.9700 | 92,774 |
| 03 May 2024 | 2.9000 | 2.9820 | 2.8600 | 2.9420 | 2.9420 | 83,098 |
| 02 May 2024 | 2.8200 | 2.9800 | 2.8140 | 2.8760 | 2.8760 | 414,332 |
| 30 Apr 2024 | 3.0120 | 3.0560 | 2.8000 | 2.8180 | 2.8180 | 301,781 |
| 29 Apr 2024 | 2.8480 | 3.0240 | 2.7540 | 2.9820 | 2.9820 | 271,316 |
| 26 Apr 2024 | 2.5600 | 2.8100 | 2.5600 | 2.7900 | 2.7900 | 330,961 |
| 25 Apr 2024 | 2.6500 | 2.6600 | 2.5520 | 2.5520 | 2.5520 | 158,955 |
| 24 Apr 2024 | 2.6500 | 2.6800 | 2.6240 | 2.6380 | 2.6380 | 59,377 |
| 23 Apr 2024 | 2.6000 | 2.6700 | 2.5780 | 2.6540 | 2.6540 | 97,562 |
| 22 Apr 2024 | 2.6300 | 2.6680 | 2.6000 | 2.6160 | 2.6160 | 104,165 |
| 19 Apr 2024 | 2.6300 | 2.6760 | 2.5300 | 2.6120 | 2.6120 | 215,341 |
| 18 Apr 2024 | 2.5500 | 2.5900 | 2.5260 | 2.5440 | 2.5440 | 123,312 |
| 17 Apr 2024 | 2.6580 | 2.6860 | 2.5300 | 2.5500 | 2.5500 | 282,485 |
| 16 Apr 2024 | 2.7020 | 2.7180 | 2.6380 | 2.6580 | 2.6580 | 307,413 |
| 15 Apr 2024 | 2.8120 | 2.8400 | 2.6500 | 2.7200 | 2.7200 | 456,003 |
| 12 Apr 2024 | 2.9460 | 2.9480 | 2.8080 | 2.8160 | 2.8160 | 275,525 |
| 11 Apr 2024 | 2.9540 | 3.0200 | 2.9000 | 2.9140 | 2.9140 | 301,856 |
| 10 Apr 2024 | 2.9900 | 3.0500 | 2.9500 | 2.9600 | 2.9600 | 153,348 |
| 09 Apr 2024 | 3.0000 | 3.0100 | 2.9700 | 2.9800 | 2.9800 | 117,896 |
| 08 Apr 2024 | 2.9900 | 3.0300 | 2.9260 | 3.0020 | 3.0020 | 333,441 |
| 05 Apr 2024 | 3.0200 | 3.0240 | 2.9620 | 2.9620 | 2.9620 | 343,232 |
| 04 Apr 2024 | 3.0920 | 3.1000 | 3.0140 | 3.0200 | 3.0200 | 299,221 |
| 03 Apr 2024 | 3.0420 | 3.1000 | 3.0100 | 3.0760 | 3.0760 | 366,946 |
| 02 Apr 2024 | 3.4500 | 3.4500 | 3.0040 | 3.0180 | 3.0180 | 1,009,501 |
| 28 Mar 2024 | 3.2300 | 3.4000 | 3.1520 | 3.4000 | 3.4000 | 717,129 |
| 27 Mar 2024 | 3.0200 | 3.2760 | 3.0080 | 3.2300 | 3.2300 | 1,213,479 |
| 26 Mar 2024 | 3.1820 | 3.2700 | 2.9600 | 3.0160 | 3.0160 | 1,383,687 |
| 25 Mar 2024 | 3.3000 | 3.5000 | 3.1700 | 3.2720 | 3.2720 | 747,463 |
| 22 Mar 2024 | 3.1500 | 3.2840 | 3.1100 | 3.2300 | 3.2300 | 555,379 |
| 21 Mar 2024 | 3.2700 | 3.2700 | 3.0780 | 3.1500 | 3.1500 | 475,276 |
| 20 Mar 2024 | 3.6600 | 3.6600 | 3.2020 | 3.2020 | 3.2020 | 939,834 |
| 19 Mar 2024 | 3.2000 | 3.7500 | 3.1380 | 3.6600 | 3.6600 | 1,205,525 |
| 18 Mar 2024 | 2.8920 | 3.2480 | 2.8660 | 3.2200 | 3.2200 | 734,454 |
| 15 Mar 2024 | 2.9800 | 3.0200 | 2.8000 | 2.8200 | 2.8200 | 789,117 |
| 14 Mar 2024 | 3.1000 | 3.1000 | 2.8700 | 2.8700 | 2.8700 | 387,067 |
| 13 Mar 2024 | 3.1000 | 3.2280 | 3.0400 | 3.0700 | 3.0700 | 365,834 |
| 12 Mar 2024 | 3.0000 | 3.1760 | 2.9800 | 3.0800 | 3.0800 | 486,325 |
| 11 Mar 2024 | 3.0500 | 3.0820 | 2.9340 | 3.0000 | 3.0000 | 473,020 |
| 08 Mar 2024 | 3.1160 | 3.1500 | 2.9920 | 3.0040 | 3.0040 | 256,421 |
| 07 Mar 2024 | 3.1800 | 3.1800 | 3.0840 | 3.1540 | 3.1540 | 128,581 |
| 06 Mar 2024 | 2.9900 | 3.2000 | 2.9900 | 3.1560 | 3.1560 | 251,474 |
| 05 Mar 2024 | 3.1100 | 3.1380 | 2.9800 | 2.9800 | 2.9800 | 295,734 |
| 04 Mar 2024 | 3.3980 | 3.3980 | 3.1300 | 3.1400 | 3.1400 | 273,614 |
| 01 Mar 2024 | 3.2820 | 3.4000 | 3.2100 | 3.3860 | 3.3860 | 289,553 |
| 29 Feb 2024 | 3.3600 | 3.4300 | 3.2600 | 3.2700 | 3.2700 | 246,528 |
| 28 Feb 2024 | 3.4500 | 3.4500 | 3.2800 | 3.3200 | 3.3200 | 277,707 |
| 27 Feb 2024 | 3.4100 | 3.4520 | 3.3660 | 3.4500 | 3.4500 | 129,233 |
| 26 Feb 2024 | 3.5000 | 3.5000 | 3.3600 | 3.3920 | 3.3920 | 173,089 |
| 23 Feb 2024 | 3.6300 | 3.6300 | 3.4700 | 3.4700 | 3.4700 | 215,394 |
| 22 Feb 2024 | 3.6500 | 3.6700 | 3.5760 | 3.6300 | 3.6300 | 172,051 |
| 21 Feb 2024 | 3.5500 | 3.6500 | 3.5000 | 3.6200 | 3.6200 | 186,295 |
| 20 Feb 2024 | 3.6960 | 3.6960 | 3.4960 | 3.5000 | 3.5000 | 219,928 |
| 19 Feb 2024 | 3.6900 | 3.7100 | 3.6260 | 3.6840 | 3.6840 | 138,649 |
| 16 Feb 2024 | 3.8400 | 3.8400 | 3.6700 | 3.6900 | 3.6900 | 282,751 |
| 15 Feb 2024 | 3.7800 | 3.9000 | 3.7520 | 3.7860 | 3.7860 | 176,184 |
| 14 Feb 2024 | 3.7700 | 3.8600 | 3.7300 | 3.7800 | 3.7800 | 120,779 |
| 13 Feb 2024 | 3.9280 | 3.9300 | 3.7680 | 3.7700 | 3.7700 | 102,425 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.