U.S. Markets open in 5 hrs 41 mins

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

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
19.905-0.095 (-0.475%)
As of 9:31AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201719.9119.9419.9119.9119.911,757
Aug 18, 201720.0020.0319.8320.0020.00103,287
Aug 17, 201720.0020.0819.9120.0520.0586,988
Aug 16, 201720.1520.1920.0620.1020.1069,661
Aug 15, 201720.0720.1520.0020.1520.1590,217
Aug 14, 201719.8420.1119.7320.0020.00603,383
Aug 11, 201719.8419.9719.8119.8719.87176,337
Aug 10, 201720.2720.2719.8919.9919.99277,936
Aug 09, 201720.3620.3620.1720.3220.3278,729
Aug 08, 201720.1620.4220.1620.3820.3881,430
Aug 07, 201720.2920.3920.2620.3120.31100,326
Aug 04, 201720.2520.4320.2520.3520.35102,351
Aug 03, 201720.2420.3420.1420.2520.2591,677
Aug 02, 201720.2720.3320.0020.1920.19169,793
Aug 01, 201720.3320.3620.2320.2620.2689,436
Jul 31, 201720.2020.4420.1120.2220.22189,598
Jul 28, 201720.3020.3420.0020.2120.21150,927
Jul 27, 201720.4520.5720.2420.2620.26147,800
Jul 26, 201720.3220.6620.3220.4920.49173,457
Jul 25, 201720.3520.5520.3120.4820.48180,950
Jul 24, 201720.5620.5620.3220.4320.43156,203
Jul 21, 201720.4420.4920.3620.4820.48149,804
Jul 20, 201720.3720.5020.3220.4420.44113,485
Jul 19, 201720.2520.4420.2120.3720.372,193,941
Jul 18, 201720.4920.5020.2520.3220.32124,387
Jul 17, 201720.4320.4320.2520.3520.35127,701
Jul 14, 201720.2520.3420.0920.3420.34259,502
Jul 13, 201720.0020.3419.9220.2120.21325,613
Jul 12, 201719.8119.9319.7319.8919.89180,668
Jul 11, 201720.0020.0019.7219.7719.77305,400
Jul 10, 201719.8820.1119.7520.0220.02181,325
Jul 07, 201719.7019.7719.5519.7719.77103,776
Jul 06, 201720.0020.0919.6819.7219.72207,674
Jul 05, 201719.9020.0819.8120.0020.00148,944
Jul 04, 201719.8819.9319.6719.8919.89128,931
Jul 03, 201719.9320.0319.8019.8919.8956,410
Jun 30, 201719.8420.0119.8020.0020.00130,283
Jun 29, 201720.0820.1819.8119.8519.85161,824
Jun 28, 201720.2920.3120.0120.1520.15126,058
Jun 28, 20170.19 Dividend
Jun 27, 201720.8420.8420.3620.3620.17337,810
Jun 26, 201720.8320.8720.6520.8320.6396,195
Jun 23, 201720.8420.8920.6320.7220.53125,274
Jun 22, 201720.9020.9020.6920.8020.60144,978
Jun 21, 201720.8421.0020.6920.9620.76223,233
Jun 20, 201720.6720.9620.6720.7820.59224,716
Jun 19, 201720.6120.8520.6120.7620.57301,859
Jun 16, 201720.5220.7220.5220.5520.36679,104
Jun 15, 201720.5220.6820.2620.5620.36515,476
Jun 14, 201720.4520.5620.2520.4520.26272,704
Jun 13, 201720.4420.4520.2720.3620.1793,740
Jun 12, 201720.8320.8920.2820.4320.24128,930
Jun 09, 201720.7320.7620.5120.6120.42290,483
Jun 08, 201720.7420.8420.5920.7520.56147,615
Jun 07, 201720.9220.9320.6620.8520.66178,660
Jun 06, 201721.1621.1620.7521.0120.81110,781
Jun 05, 201721.2421.3521.0621.0920.8994,763
Jun 02, 201721.1121.2721.0821.2421.04101,957
Jun 01, 201721.1021.1120.9321.1120.9193,019
May 31, 201720.9521.0920.9221.0320.83137,882
May 30, 201720.9821.0520.7920.9520.76108,489
May 29, 201720.9421.0020.8320.9920.7988,348
May 26, 201720.8620.9820.8120.8520.66153,215
May 25, 201721.0521.0720.8721.0020.80111,803
May 24, 201721.0521.0520.8520.9720.77107,092
May 23, 201721.1021.1320.8321.0320.83154,515
May 22, 201721.1421.1420.8821.0520.85304,840
May 19, 201721.0021.0720.7421.0720.87179,411
May 18, 201720.8820.9520.0020.9520.76387,389
May 17, 201720.9021.0020.6720.7520.56149,508
May 16, 201720.9121.0520.9020.9520.75333,909
May 15, 201721.0021.1520.9220.9820.78216,059
May 12, 201720.8521.0020.8520.9720.77178,763
May 11, 201720.7321.0220.7220.9120.71477,502
May 10, 201720.9320.9320.6720.8420.65136,657
May 09, 201720.7720.9220.7720.8420.6589,310
May 08, 201721.0021.1220.8320.8620.67122,365
May 05, 201720.7320.9820.7320.9720.77203,675
May 04, 201720.7620.9720.6220.8920.69315,934
May 03, 201720.8120.8820.5920.5920.40163,265
May 02, 201720.5320.9320.4920.8120.62260,949
Apr 28, 201720.5820.6720.4320.5320.34306,081
Apr 27, 201719.7520.6319.7120.6120.42712,199
Apr 26, 201719.5019.7419.3019.6019.42391,488
Apr 25, 201719.5519.5519.3319.4319.25191,138
Apr 24, 201719.4519.4719.2919.4619.28198,453
Apr 21, 201719.3319.4219.1919.2519.07207,895
Apr 20, 201719.4019.6319.4019.4219.24207,368
Apr 19, 201719.6919.6919.4919.6119.43512,498
Apr 18, 201719.6819.7019.4419.5919.41198,315
Apr 13, 201719.6919.7519.5819.6819.50166,499
Apr 12, 201719.6619.6919.4919.5519.36287,092
Apr 11, 201719.4719.7019.4219.6219.44260,191
Apr 10, 201719.4619.4919.3619.4619.2899,636
Apr 07, 201719.4419.5319.3219.4619.28187,979
Apr 06, 201719.3019.4119.2419.3919.20132,051
Apr 05, 201719.4519.4519.3119.4119.22433,791
Apr 04, 201719.4019.4519.2519.3519.17232,047
Apr 03, 201719.0819.3918.8819.3819.204,843,233
Mar 31, 201718.7718.9618.7318.9518.77143,521
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...