MCE - Delayed Quote EUR

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

15.74 +0.20 (+1.29%)
At close: 5:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 15.50 15.82 15.48 15.74 15.74 110,131
Apr 18, 2024 15.36 15.58 15.36 15.54 15.54 64,923
Apr 17, 2024 15.26 15.46 15.26 15.38 15.38 65,581
Apr 16, 2024 15.36 15.44 15.26 15.26 15.26 82,366
Apr 15, 2024 15.20 15.40 15.20 15.36 15.36 76,413
Apr 12, 2024 15.40 15.46 15.28 15.32 15.32 33,272
Apr 11, 2024 15.30 15.52 15.30 15.40 15.40 65,350
Apr 10, 2024 15.22 15.40 15.20 15.26 15.26 27,132
Apr 9, 2024 15.12 15.24 15.08 15.20 15.20 23,588
Apr 8, 2024 15.14 15.22 15.10 15.18 15.18 46,287
Apr 5, 2024 15.14 15.28 15.14 15.20 15.20 49,568
Apr 4, 2024 15.14 15.24 15.12 15.22 15.22 51,939
Apr 3, 2024 15.24 15.26 15.10 15.20 15.20 57,822
Apr 2, 2024 15.40 15.54 15.26 15.30 15.30 61,995
Mar 28, 2024 0.22 Dividend
Mar 28, 2024 15.62 15.62 15.42 15.44 15.44 53,080
Mar 27, 2024 0.22 Dividend
Mar 27, 2024 15.62 15.68 15.54 15.60 15.38 51,570
Mar 26, 2024 15.64 15.86 15.50 15.72 15.28 84,419
Mar 25, 2024 15.60 15.62 15.50 15.58 15.15 47,129
Mar 22, 2024 15.44 15.62 15.44 15.56 15.13 72,745
Mar 21, 2024 15.32 15.50 15.22 15.44 15.01 57,575
Mar 20, 2024 15.32 15.34 15.22 15.32 14.89 60,990
Mar 19, 2024 15.44 15.44 15.32 15.32 14.89 101,147
Mar 18, 2024 15.42 15.48 15.18 15.32 14.89 116,299
Mar 15, 2024 14.92 15.46 14.84 15.46 15.03 1,642,772
Mar 14, 2024 15.02 15.12 14.92 14.96 14.54 55,437
Mar 13, 2024 15.00 15.22 15.00 15.02 14.60 198,467
Mar 12, 2024 15.00 15.08 14.90 15.02 14.60 79,062
Mar 11, 2024 14.70 14.96 14.68 14.94 14.52 77,798
Mar 8, 2024 14.64 14.72 14.56 14.70 14.29 76,709
Mar 7, 2024 14.58 14.66 14.54 14.64 14.23 57,162
Mar 6, 2024 14.64 14.68 14.56 14.58 14.17 93,400
Mar 5, 2024 14.70 14.84 14.60 14.62 14.21 133,915
Mar 4, 2024 15.00 15.06 14.64 14.72 14.31 179,135
Mar 1, 2024 14.80 15.16 14.80 15.00 14.58 207,961
Feb 29, 2024 14.50 14.64 14.36 14.58 14.17 102,378
Feb 28, 2024 14.62 14.66 14.46 14.50 14.10 73,341
Feb 27, 2024 14.86 14.86 14.60 14.62 14.21 83,953
Feb 26, 2024 14.80 14.92 14.70 14.88 14.46 87,312
Feb 23, 2024 14.80 14.80 14.68 14.78 14.37 46,265
Feb 22, 2024 14.84 15.14 14.74 14.80 14.39 59,283
Feb 21, 2024 14.72 14.94 14.68 14.94 14.52 61,311
Feb 20, 2024 14.66 14.80 14.66 14.78 14.37 56,411
Feb 19, 2024 14.70 14.72 14.50 14.64 14.23 195,734
Feb 16, 2024 14.72 14.82 14.60 14.66 14.25 90,995
Feb 15, 2024 14.80 14.90 14.64 14.74 14.33 129,985
Feb 14, 2024 14.96 15.02 14.80 14.82 14.41 32,045
Feb 13, 2024 15.00 15.08 14.88 14.96 14.54 88,511
Feb 12, 2024 14.88 15.00 14.86 15.00 14.58 88,223
Feb 9, 2024 14.90 14.96 14.82 14.86 14.45 76,126
Feb 8, 2024 14.94 15.06 14.84 14.92 14.50 36,761
Feb 7, 2024 15.04 15.26 14.96 14.96 14.54 52,389
Feb 6, 2024 14.96 15.06 14.82 15.06 14.64 91,914
Feb 5, 2024 14.90 15.10 14.90 14.94 14.52 65,156
Feb 2, 2024 15.20 15.28 14.88 14.88 14.46 141,434
Feb 1, 2024 15.42 15.48 15.18 15.20 14.78 38,524
Jan 31, 2024 15.38 15.50 15.30 15.40 14.97 77,617
Jan 30, 2024 15.52 15.56 15.34 15.40 14.97 57,752
Jan 29, 2024 15.50 15.58 15.42 15.54 15.11 35,592
Jan 26, 2024 15.34 15.62 15.34 15.46 15.03 68,217
Jan 25, 2024 15.32 15.44 15.30 15.34 14.91 101,785
Jan 24, 2024 15.22 15.36 15.18 15.30 14.87 117,863
Jan 23, 2024 15.40 15.40 15.18 15.30 14.87 120,234
Jan 22, 2024 15.38 15.52 15.34 15.38 14.95 119,175
Jan 19, 2024 15.46 15.72 15.36 15.44 15.01 218,303
Jan 18, 2024 15.30 15.30 14.98 15.08 14.66 143,092
Jan 17, 2024 15.30 15.40 15.24 15.32 14.89 52,859
Jan 16, 2024 15.34 15.44 15.32 15.38 14.95 45,934
Jan 15, 2024 15.34 15.42 15.30 15.40 14.97 33,488
Jan 12, 2024 15.36 15.46 15.30 15.30 14.87 57,285
Jan 11, 2024 15.38 15.48 15.30 15.30 14.87 76,631
Jan 10, 2024 15.42 15.50 15.40 15.44 15.01 42,338
Jan 9, 2024 15.42 15.52 15.38 15.44 15.01 46,002
Jan 8, 2024 15.50 15.50 15.36 15.46 15.03 63,767
Jan 5, 2024 15.60 15.62 15.46 15.52 15.09 59,607
Jan 4, 2024 15.62 15.64 15.52 15.64 15.20 39,864
Jan 3, 2024 15.64 15.72 15.54 15.56 15.13 59,170
Jan 2, 2024 15.54 15.64 15.52 15.60 15.16 40,223
Dec 29, 2023 15.54 15.66 15.48 15.52 15.09 84,985
Dec 28, 2023 15.50 15.58 15.44 15.54 15.11 45,577
Dec 27, 2023 15.42 15.46 15.36 15.46 15.03 73,736
Dec 22, 2023 15.36 15.52 15.36 15.38 14.95 141,148
Dec 21, 2023 15.32 15.48 15.30 15.40 14.97 62,322
Dec 20, 2023 15.28 15.42 15.28 15.36 14.93 89,008
Dec 19, 2023 15.24 15.34 15.18 15.26 14.83 90,567
Dec 18, 2023 15.36 15.38 15.08 15.22 14.80 158,779
Dec 15, 2023 15.58 15.58 15.32 15.36 14.93 116,010
Dec 14, 2023 15.52 15.66 15.50 15.52 15.09 81,406
Dec 13, 2023 15.60 15.66 15.44 15.50 15.07 57,492
Dec 12, 2023 15.64 15.76 15.54 15.60 15.16 47,186
Dec 11, 2023 15.64 15.74 15.60 15.72 15.28 30,143
Dec 8, 2023 15.56 15.78 15.50 15.76 15.32 49,738
Dec 7, 2023 15.60 15.62 15.48 15.56 15.13 49,172
Dec 6, 2023 15.50 15.60 15.38 15.60 15.16 76,622
Dec 5, 2023 15.44 15.58 15.44 15.52 15.09 57,944
Dec 4, 2023 15.50 15.60 15.38 15.46 15.03 92,186
Dec 1, 2023 15.36 15.66 15.32 15.64 15.20 154,674
Nov 30, 2023 15.60 15.66 15.22 15.22 14.80 2,043,371
Nov 29, 2023 15.70 15.72 15.58 15.66 15.22 71,983
Nov 28, 2023 15.58 15.72 15.46 15.70 15.26 93,341
Nov 27, 2023 15.66 15.76 15.54 15.66 15.22 103,439
Nov 24, 2023 15.64 15.76 15.64 15.76 15.32 29,943
Nov 23, 2023 15.74 15.78 15.62 15.72 15.28 29,614
Nov 22, 2023 15.70 15.82 15.54 15.82 15.38 72,885
Nov 21, 2023 15.58 15.80 15.58 15.78 15.34 29,109
Nov 20, 2023 15.50 15.72 15.50 15.64 15.20 35,546
Nov 17, 2023 15.68 15.74 15.50 15.50 15.07 72,424
Nov 16, 2023 16.26 16.30 15.68 15.78 15.34 66,769
Nov 15, 2023 15.90 15.98 15.66 15.82 15.38 102,225
Nov 14, 2023 16.26 16.26 15.92 15.92 15.48 55,508
Nov 13, 2023 16.12 16.12 15.92 16.08 15.63 30,256
Nov 10, 2023 16.50 16.50 16.08 16.12 15.67 34,534
Nov 9, 2023 16.38 16.54 16.28 16.32 15.86 57,359
Nov 8, 2023 16.34 16.40 16.18 16.34 15.88 90,162
Nov 7, 2023 16.30 16.40 16.18 16.36 15.90 34,853
Nov 6, 2023 16.24 16.28 16.06 16.20 15.75 41,452
Nov 3, 2023 16.48 16.48 16.24 16.30 15.85 31,421
Nov 2, 2023 16.56 16.56 16.26 16.46 16.00 50,955
Nov 1, 2023 16.14 16.54 16.08 16.48 16.02 47,144
Oct 31, 2023 16.20 16.20 15.92 16.08 15.63 45,790
Oct 30, 2023 16.30 16.30 16.02 16.12 15.67 25,009
Oct 27, 2023 16.30 16.32 16.00 16.06 15.61 68,531
Oct 26, 2023 16.14 16.30 16.00 16.16 15.71 46,582
Oct 25, 2023 15.98 16.16 15.86 16.04 15.59 47,891
Oct 24, 2023 15.62 16.00 15.62 15.84 15.40 46,124
Oct 23, 2023 15.64 15.82 15.60 15.68 15.24 20,932
Oct 20, 2023 15.50 15.70 15.50 15.64 15.20 49,953
Oct 19, 2023 15.60 15.76 15.54 15.70 15.26 40,073
Oct 18, 2023 15.80 15.88 15.58 15.70 15.26 45,061
Oct 17, 2023 15.64 15.78 15.64 15.74 15.30 16,616
Oct 16, 2023 15.62 15.92 15.62 15.80 15.36 35,147
Oct 13, 2023 15.80 15.80 15.60 15.70 15.26 30,307
Oct 12, 2023 15.68 15.92 15.60 15.62 15.18 23,004
Oct 11, 2023 15.44 15.66 15.44 15.58 15.15 32,649
Oct 10, 2023 15.48 15.68 15.48 15.54 15.11 28,478
Oct 9, 2023 15.34 15.48 15.30 15.38 14.95 40,861
Oct 6, 2023 15.60 15.60 15.28 15.34 14.91 64,623
Oct 5, 2023 15.44 15.66 15.42 15.60 15.16 38,429
Oct 4, 2023 15.64 15.80 15.60 15.64 15.20 24,733
Oct 3, 2023 15.58 15.84 15.58 15.72 15.28 31,286
Oct 2, 2023 15.92 15.94 15.68 15.72 15.28 24,904
Sep 29, 2023 15.82 15.94 15.82 15.90 15.46 35,866
Sep 28, 2023 0.19 Dividend
Sep 28, 2023 16.00 16.06 15.80 15.80 15.36 30,027
Sep 27, 2023 16.20 16.26 16.02 16.10 15.47 31,905
Sep 26, 2023 16.20 16.28 16.12 16.20 15.56 34,048
Sep 25, 2023 16.08 16.22 16.08 16.16 15.52 37,166
Sep 22, 2023 16.30 16.38 16.12 16.18 15.54 22,709
Sep 21, 2023 16.00 16.22 16.00 16.22 15.58 29,425
Sep 20, 2023 16.10 16.16 16.00 16.06 15.43 26,125
Sep 19, 2023 16.10 16.10 15.94 16.02 15.39 16,814
Sep 18, 2023 15.98 16.16 15.90 16.00 15.37 42,561
Sep 15, 2023 16.46 16.46 15.98 15.98 15.35 65,193
Sep 14, 2023 16.38 16.42 16.24 16.32 15.68 20,550
Sep 13, 2023 16.46 16.56 16.38 16.38 15.74 18,034
Sep 12, 2023 16.36 16.56 16.36 16.46 15.81 9,267
Sep 11, 2023 16.60 16.60 16.36 16.48 15.83 23,721
Sep 8, 2023 16.62 16.62 16.26 16.42 15.77 18,851
Sep 7, 2023 16.42 16.60 16.38 16.52 15.87 14,725
Sep 6, 2023 16.68 16.68 16.36 16.46 15.81 13,671
Sep 5, 2023 16.68 16.68 16.44 16.54 15.89 11,627
Sep 4, 2023 16.56 16.62 16.48 16.54 15.89 5,991
Sep 1, 2023 16.66 16.70 16.56 16.56 15.91 8,111
Aug 31, 2023 16.70 16.70 16.52 16.66 16.00 31,793
Aug 30, 2023 16.44 16.68 16.32 16.60 15.95 20,029
Aug 29, 2023 16.80 16.82 16.56 16.64 15.98 16,121
Aug 28, 2023 16.34 16.76 16.34 16.72 16.06 3,342
Aug 25, 2023 16.30 16.70 16.24 16.56 15.91 15,295
Aug 24, 2023 16.50 16.58 16.38 16.50 15.85 9,322
Aug 23, 2023 16.46 16.46 16.34 16.46 15.81 7,355
Aug 22, 2023 16.40 16.50 16.32 16.34 15.70 10,087
Aug 21, 2023 16.78 16.78 16.44 16.46 15.81 10,168
Aug 18, 2023 16.68 16.72 16.60 16.68 16.02 16,045
Aug 17, 2023 16.84 16.86 16.64 16.74 16.08 10,327
Aug 16, 2023 16.60 16.84 16.60 16.80 16.14 20,826
Aug 15, 2023 16.90 16.94 16.68 16.72 16.06 13,699
Aug 14, 2023 16.76 17.00 16.74 16.90 16.23 14,319
Aug 11, 2023 16.64 16.86 16.64 16.84 16.18 7,293
Aug 10, 2023 16.76 16.90 16.68 16.86 16.20 15,081
Aug 9, 2023 16.72 16.80 16.66 16.76 16.10 8,323
Aug 8, 2023 16.90 16.90 16.66 16.72 16.06 12,013
Aug 7, 2023 16.66 16.78 16.66 16.74 16.08 6,415
Aug 4, 2023 16.64 16.86 16.64 16.78 16.12 10,025
Aug 3, 2023 16.64 16.86 16.64 16.84 16.18 9,492
Aug 2, 2023 16.80 16.94 16.66 16.86 16.20 19,670
Aug 1, 2023 16.80 16.80 16.68 16.78 16.12 10,580
Jul 31, 2023 16.90 16.90 16.66 16.78 16.12 16,739
Jul 28, 2023 17.00 17.00 16.76 16.80 16.14 18,115
Jul 27, 2023 16.70 17.00 16.70 16.96 16.29 41,378
Jul 26, 2023 16.68 16.68 16.34 16.68 16.02 15,853
Jul 25, 2023 16.22 16.52 16.22 16.50 15.85 20,996
Jul 24, 2023 16.66 16.66 16.36 16.38 15.74 9,998
Jul 21, 2023 16.64 16.68 16.48 16.62 15.97 9,606
Jul 20, 2023 16.64 16.64 16.44 16.60 15.95 20,981
Jul 19, 2023 16.16 16.42 16.16 16.38 15.74 16,297
Jul 18, 2023 16.14 16.28 16.02 16.24 15.60 11,913
Jul 17, 2023 16.34 16.44 16.16 16.26 15.62 21,331
Jul 14, 2023 16.30 16.38 16.24 16.30 15.66 6,008
Jul 13, 2023 16.46 16.46 16.30 16.30 15.66 16,082
Jul 12, 2023 16.40 16.40 16.28 16.40 15.75 26,422
Jul 11, 2023 16.40 16.46 16.24 16.40 15.75 37,382
Jul 10, 2023 16.48 16.52 16.36 16.40 15.75 19,747
Jul 7, 2023 16.64 16.64 16.32 16.40 15.75 17,454
Jul 6, 2023 16.34 16.68 16.34 16.50 15.85 28,418
Jul 5, 2023 16.80 16.80 16.40 16.46 15.81 9,038
Jul 4, 2023 16.24 16.70 16.24 16.58 15.93 27,868
Jul 3, 2023 16.14 16.44 16.14 16.36 15.72 21,266
Jun 30, 2023 16.30 16.30 16.04 16.16 15.52 20,291
Jun 29, 2023 16.32 16.32 16.06 16.20 15.56 16,847
Jun 28, 2023 0.19 Dividend
Jun 28, 2023 16.16 16.24 16.10 16.20 15.56 22,994
Jun 27, 2023 16.30 16.36 16.26 16.32 15.49 10,116
Jun 26, 2023 16.34 16.40 16.26 16.38 15.55 22,906
Jun 23, 2023 16.28 16.48 16.28 16.40 15.57 29,058
Jun 22, 2023 16.50 16.50 16.32 16.36 15.53 7,844
Jun 21, 2023 16.22 16.50 16.20 16.42 15.59 23,252
Jun 20, 2023 16.38 16.38 16.24 16.30 15.48 20,360
Jun 19, 2023 16.40 16.40 16.22 16.26 15.44 20,887
Jun 16, 2023 16.56 16.56 16.32 16.38 15.55 51,651
Jun 15, 2023 16.50 16.54 16.40 16.44 15.61 12,616
Jun 14, 2023 16.40 16.66 16.38 16.50 15.67 25,192
Jun 13, 2023 16.58 16.58 16.26 16.44 15.61 137,610
Jun 12, 2023 16.42 16.64 16.42 16.52 15.68 126,904
Jun 9, 2023 16.40 16.64 16.36 16.56 15.72 12,727
Jun 8, 2023 16.64 16.64 16.44 16.46 15.63 19,706
Jun 7, 2023 16.66 16.78 16.52 16.56 15.72 21,479
Jun 6, 2023 16.76 16.76 16.42 16.76 15.91 17,942
Jun 5, 2023 16.76 16.76 16.54 16.54 15.70 190,904
Jun 2, 2023 16.22 16.74 16.22 16.68 15.84 71,006
Jun 1, 2023 16.74 16.74 16.34 16.44 15.61 31,551
May 31, 2023 16.72 16.76 16.36 16.62 15.78 29,908
May 30, 2023 16.80 16.80 16.54 16.58 15.74 15,845
May 29, 2023 16.94 16.94 16.66 16.80 15.95 5,604
May 26, 2023 16.88 16.88 16.64 16.82 15.97 18,142
May 25, 2023 16.70 16.80 16.64 16.70 15.86 23,517
May 24, 2023 16.84 16.90 16.64 16.86 16.01 17,104
May 23, 2023 16.74 16.84 16.68 16.80 15.95 22,290
May 22, 2023 16.90 16.90 16.80 16.80 15.95 17,771
May 19, 2023 16.88 16.90 16.78 16.80 15.95 10,659
May 18, 2023 17.00 17.00 16.78 16.86 16.01 25,812
May 17, 2023 16.84 17.02 16.76 16.84 15.99 23,383
May 16, 2023 16.92 17.14 16.88 17.04 16.18 27,952
May 15, 2023 16.98 17.00 16.78 16.86 16.01 22,356
May 12, 2023 16.90 17.00 16.78 16.90 16.05 23,203
May 11, 2023 17.00 17.06 16.88 16.98 16.12 34,363
May 10, 2023 16.80 17.00 16.72 16.96 16.10 12,190
May 9, 2023 16.86 17.00 16.82 17.00 16.14 18,894
May 8, 2023 17.00 17.00 16.90 16.94 16.08 6,940
May 5, 2023 16.82 16.92 16.72 16.88 16.03 13,467
May 4, 2023 16.64 16.92 16.64 16.86 16.01 26,878
May 3, 2023 16.66 16.88 16.52 16.82 15.97 35,275
May 2, 2023 16.78 16.98 16.74 16.74 15.89 21,743
Apr 28, 2023 17.14 17.16 16.78 16.84 15.99 33,835
Apr 27, 2023 17.18 17.26 17.10 17.14 16.27 30,436
Apr 26, 2023 16.92 17.20 16.92 17.12 16.25 40,986
Apr 25, 2023 16.98 17.16 16.98 17.08 16.22 75,053
Apr 24, 2023 16.94 17.20 16.94 17.12 16.25 36,436
Apr 21, 2023 16.96 17.18 16.84 16.84 15.99 31,096
Apr 20, 2023 16.92 17.28 16.92 16.94 16.08 28,365
Apr 19, 2023 17.00 17.26 16.98 17.24 16.37 64,072

Related Tickers

NWL.MI Newlat Food S.p.A.
5.80
+0.69%
 
ABF.L Associated British Foods plc
2,447.00
+0.20%
 
THS TreeHouse Foods, Inc.
36.74
+0.30%
 
NOMD Nomad Foods Limited
18.56
+1.14%
 
MCX.BE McCormick & Co Inc
67.78
+0.44%
 
LYSFY Lerøy Seafood Group ASA
9.15
0.00%
 
2814.T Sato Foods Industries Co., Ltd.
2,002.00
-2.77%
 
ALPOU.PA Poulaillon SA
4.9200
0.00%
 
GIS.VI General Mills, Inc.
65.06
+0.70%
 
0288.HK WH Group Limited
5.390
-0.37%