Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Ebro Foods SA (AZU.BE)

Compare
16.66
-0.38
(-2.23%)
As of 8:04:23 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202516.6616.6616.6616.6616.66-
Apr 14, 202517.0417.0417.0417.0417.04-
Apr 11, 202516.9016.9016.9016.9016.90-
Apr 10, 202516.8016.8016.8016.8016.80-
Apr 9, 202516.4016.4016.4016.4016.40-
Apr 8, 202516.3616.3616.3616.3616.36-
Apr 7, 202515.8815.8815.8815.8815.88-
Apr 4, 202517.1217.1217.1217.1217.12-
Apr 3, 202516.4616.4616.4616.4616.46-
Apr 2, 202516.6816.6816.6816.6816.68-
Apr 1, 202516.7016.7016.7016.7016.70-
Mar 31, 202516.5816.5816.5816.5816.58-
Mar 28, 2025 0.23 Dividend
Mar 28, 202516.5416.5416.5416.5416.54-
Mar 27, 202516.6416.6416.6416.6416.41-
Mar 26, 202516.6816.6816.6816.6816.45-
Mar 25, 202516.6016.6016.6016.6016.37-
Mar 24, 202516.6416.6416.6416.6416.41-
Mar 21, 202516.3816.3816.3816.3816.15-
Mar 20, 202516.3016.3016.3016.3016.07-
Mar 19, 202516.2616.2616.2616.2616.04-
Mar 18, 202516.2816.2816.2816.2816.05-
Mar 17, 202516.3016.3016.3016.3016.07-
Mar 14, 202516.1816.1816.1816.1815.96-
Mar 13, 202516.1816.1816.1816.1815.96-
Mar 12, 202516.2616.2616.2616.2616.04-
Mar 11, 202516.5216.5216.5216.5216.29-
Mar 10, 202516.3816.3816.3816.3816.15-
Mar 7, 202516.2016.2016.2016.2015.98-
Mar 6, 202516.3016.3016.3016.3016.07-
Mar 5, 202516.4016.4016.4016.4016.17-
Mar 4, 202516.2816.2816.2816.2816.05-
Mar 3, 202516.3816.3816.3816.3816.15-
Feb 28, 202516.2216.2216.2216.2216.00-
Feb 27, 202516.5016.5016.5016.5016.27-
Feb 26, 202516.7016.7016.7016.7016.47-
Feb 25, 202516.4416.4416.4416.4416.21-
Feb 24, 202516.5816.5816.5816.5816.35-
Feb 21, 202516.5216.5216.5216.5216.29-
Feb 20, 202516.5416.5416.5416.5416.31-
Feb 19, 202516.5816.5816.5816.5816.35-
Feb 18, 202516.6016.6016.6016.6016.37-
Feb 17, 202516.6016.6016.6016.6016.37-
Feb 14, 202516.6016.6016.6016.6016.37-
Feb 13, 202516.7816.7816.7816.7816.55-
Feb 12, 202516.5616.5616.5616.5616.33-
Feb 11, 202516.4416.4416.4416.4416.21-
Feb 10, 202516.4216.4216.4216.4216.19-
Feb 7, 202516.3816.3816.3816.3816.15-
Feb 6, 202516.3216.4816.3216.4816.2556
Feb 5, 202516.0216.0216.0216.0215.80-
Feb 4, 202516.0616.0616.0616.0615.84-
Feb 3, 202515.7615.7615.7615.7615.54-
Jan 31, 202516.0616.0616.0616.0615.84-
Jan 30, 202516.1016.1016.1016.1015.88-
Jan 29, 202516.3016.3016.3016.3016.07-
Jan 28, 202516.0016.0016.0016.0015.78-
Jan 27, 202515.7215.7215.7215.7215.50-
Jan 24, 202515.9815.9815.9815.9815.76-
Jan 23, 202515.7615.7615.7615.7615.54-
Jan 22, 202515.7815.7815.7815.7815.56-
Jan 21, 202515.8215.8215.8215.8215.60-
Jan 20, 202515.9015.9015.9015.9015.68-
Jan 17, 202515.7815.7815.7815.7815.56-
Jan 16, 202515.7615.7615.7615.7615.54-
Jan 15, 202515.6615.6615.6615.6615.44-
Jan 14, 202515.8015.8015.8015.8015.58-
Jan 13, 202515.7615.7615.7615.7615.54-
Jan 10, 202515.8815.8815.8815.8815.66-
Jan 9, 202515.8215.8215.8215.8215.60-
Jan 8, 202516.0216.0216.0216.0215.80-
Jan 7, 202515.8015.8615.8015.8615.6430
Jan 6, 202515.9415.9415.9415.9415.72-
Jan 3, 202515.9215.9215.9215.9215.70-
Jan 2, 202515.7215.7215.7215.7215.50-
Dec 30, 202415.6615.6615.6615.6615.44-
Dec 27, 202415.7815.7815.7815.7815.56-
Dec 23, 202415.8015.8015.8015.8015.58-
Dec 20, 202415.7415.7415.7415.7415.52-
Dec 19, 202415.6415.6415.6415.6415.42-
Dec 18, 202415.9415.9415.9415.9415.72-
Dec 17, 202415.9415.9415.9415.9415.72-
Dec 16, 202415.8415.8415.8415.8415.62-
Dec 13, 202415.8415.8415.8415.8415.62-
Dec 12, 202415.8215.8215.8215.8215.60-
Dec 11, 202415.8015.8015.8015.8015.58-
Dec 10, 202415.8815.8815.8815.8815.66-
Dec 9, 202415.8415.8415.8415.8415.62-
Dec 6, 202415.9015.9015.9015.9015.68-
Dec 5, 202415.9215.9215.9215.9215.70-
Dec 4, 202415.9415.9415.9415.9415.72-
Dec 3, 202415.8415.8415.8415.8415.62-
Dec 2, 202415.8215.8215.8215.8215.60-
Nov 29, 202415.7815.7815.7815.7815.56-
Nov 28, 202415.9415.9415.9415.9415.72-
Nov 27, 202415.8615.8615.8615.8615.64-
Nov 26, 202415.8215.8215.8215.8215.60-
Nov 25, 202416.0216.0216.0216.0215.80-
Nov 22, 202415.7415.7415.7415.7415.52-
Nov 21, 202415.7415.7415.7415.7415.52-
Nov 20, 202415.8015.8015.8015.8015.58-
Nov 19, 202415.8015.8015.8015.8015.58-
Nov 18, 202415.7615.7615.7615.7615.54-
Nov 15, 202415.8415.8415.8415.8415.62-
Nov 14, 202415.9215.9215.9215.9215.70-
Nov 13, 202415.7015.7015.7015.7015.48-
Nov 12, 202415.9815.9815.9815.9815.76-
Nov 11, 202416.2216.2216.2216.2216.00-
Nov 8, 202416.2616.2616.2616.2616.04-
Nov 7, 202416.0016.0016.0016.0015.78-
Nov 6, 202416.3616.3616.3616.3616.13-
Nov 5, 202416.2616.2616.2616.2616.04-
Nov 4, 202416.3816.3816.3816.3816.15-
Nov 1, 202416.3616.3616.3616.3616.13-
Oct 31, 202416.2016.2016.2016.2015.98-
Oct 30, 202416.1616.1616.1616.1615.94-
Oct 29, 202416.1216.1216.1216.1215.90-
Oct 28, 202416.1216.1216.1216.1215.90-
Oct 25, 202416.1216.1216.1216.1215.90-
Oct 24, 202416.1416.1416.1416.1415.92-
Oct 23, 202416.0416.0416.0416.0415.82-
Oct 22, 202415.9015.9015.9015.9015.68-
Oct 21, 202416.0216.0216.0216.0215.80-
Oct 18, 202416.0216.0216.0216.0215.80-
Oct 17, 202416.0016.0016.0016.0015.78-
Oct 16, 202415.9415.9415.9415.9415.72-
Oct 15, 202415.9215.9215.9215.9215.70-
Oct 14, 202415.9615.9615.9615.9615.74-
Oct 11, 202415.9415.9415.9415.9415.72-
Oct 10, 202415.8615.8615.8615.8615.64-
Oct 9, 202415.8615.8615.8615.8615.64-
Oct 8, 202415.7215.7215.7215.7215.50-
Oct 7, 202415.8015.8015.8015.8015.58-
Oct 4, 202415.5815.5815.5815.5815.36-
Oct 3, 202415.5815.5815.5815.5815.36-
Oct 2, 202415.9015.9015.9015.9015.68-
Oct 1, 202415.9015.9015.9015.9015.68-
Sep 30, 202415.7615.7615.7615.7615.54-
Sep 27, 2024 0.22 Dividend
Sep 27, 202415.7415.9015.7415.9015.68156
Sep 26, 202415.9615.9615.9615.9615.52-
Sep 25, 202415.9215.9215.9215.9215.48-
Sep 24, 202416.0616.0616.0616.0615.62-
Sep 23, 202415.9415.9415.9415.9415.50-
Sep 20, 202415.9015.9015.9015.9015.46-
Sep 19, 202416.0616.0616.0616.0615.62-
Sep 18, 202415.9015.9015.9015.9015.46-
Sep 17, 202416.0616.0616.0616.0615.62-
Sep 16, 202416.0616.0616.0616.0615.62-
Sep 13, 202416.0216.0216.0216.0215.58-
Sep 12, 202415.7415.7415.7415.7415.31-
Sep 11, 202415.9215.9215.9215.9215.48-
Sep 10, 202415.8615.8615.8615.8615.43-
Sep 9, 202415.7015.7015.7015.7015.27-
Sep 6, 202415.5415.5415.5415.5415.11-
Sep 5, 202416.0016.0016.0016.0015.56-
Sep 4, 202415.7415.7415.7415.7415.31-
Sep 3, 202416.0416.0416.0416.0415.60-
Sep 2, 202416.0416.0416.0416.0415.60-
Aug 30, 202415.8015.8015.8015.8015.37-
Aug 29, 202415.9415.9415.9415.9415.50-
Aug 28, 202415.9815.9815.9815.9815.54-
Aug 27, 202415.9415.9415.9415.9415.50-
Aug 26, 202415.9815.9815.9815.9815.54-
Aug 23, 202415.8615.8615.8615.8615.43-
Aug 22, 202415.8215.8215.8215.8215.39-
Aug 21, 202415.8015.8015.8015.8015.37-
Aug 20, 202415.8015.8015.8015.8015.37-
Aug 19, 202415.8415.8415.8415.8415.41-
Aug 16, 202415.4615.4615.4615.4615.04-
Aug 15, 202415.5215.5215.5215.5215.09-
Aug 14, 202415.5215.5215.5215.5215.09-
Aug 13, 202415.5015.5015.5015.5015.08-
Aug 12, 202415.4415.4415.4415.4415.02-
Aug 9, 202415.4815.4815.4815.4815.06-
Aug 8, 202415.4415.4415.4415.4415.02-
Aug 7, 202415.6015.6015.6015.6015.17-
Aug 6, 202415.4415.4415.4415.4415.02-
Aug 5, 202415.4815.4815.4815.4815.06-
Aug 2, 202415.6815.6815.6815.6815.25-
Aug 1, 202415.9815.9815.9815.9815.54-
Jul 31, 202416.1616.1616.1616.1615.72-
Jul 30, 202415.3215.3215.3215.3214.90-
Jul 29, 202415.2615.2615.2615.2614.84-
Jul 26, 202415.3015.3015.3015.3014.88-
Jul 25, 202415.2615.2615.2615.2614.84-
Jul 24, 202415.2815.2815.2815.2814.86-
Jul 23, 202415.2815.2815.2815.2814.86-
Jul 22, 202415.2215.2215.2215.2214.80-
Jul 19, 202415.2015.2015.2015.2014.78-
Jul 18, 202415.1415.1415.1415.1414.72-
Jul 17, 202415.0415.0415.0415.0414.63-
Jul 16, 202415.2615.2615.2615.2614.84-
Jul 15, 202415.4615.4615.4615.4615.04-
Jul 12, 202415.2815.2815.2815.2814.86-
Jul 11, 202415.3615.3615.3615.3614.94-
Jul 10, 202415.3615.3615.3615.3614.94-
Jul 9, 202415.2415.2415.2415.2414.82-
Jul 8, 202415.4615.4615.4615.4615.04-
Jul 5, 202415.6215.6215.6215.6215.19-
Jul 4, 202415.4815.4815.4815.4815.06-
Jul 3, 202415.4615.4615.4615.4615.04-
Jul 2, 202415.4615.4615.4615.4615.04-
Jul 1, 202415.6615.6615.6615.6615.23-
Jun 28, 202415.5015.5015.5015.5015.08-
Jun 27, 202415.3015.3015.3015.3014.88-
Jun 26, 2024 0.22 Dividend
Jun 26, 202415.5215.5215.5215.5215.09-
Jun 25, 202415.6215.6215.6215.6214.98-
Jun 24, 202415.7415.7415.7415.7415.09-
Jun 21, 202415.5415.5415.5415.5414.90-
Jun 20, 202415.6615.6615.6615.6615.02-
Jun 19, 202415.8215.8215.8215.8215.17-
Jun 18, 202415.9215.9215.9215.9215.27-
Jun 17, 202415.6015.6015.6015.6014.96-
Jun 14, 202415.6415.6415.6415.6415.00-
Jun 13, 202415.8215.8215.8215.8215.17-
Jun 12, 202415.9215.9215.9215.9215.27-
Jun 11, 202416.0816.0816.0816.0815.42-
Jun 10, 202415.8415.8415.8415.8415.19-
Jun 7, 202415.8815.8815.8815.8815.23-
Jun 6, 202415.9415.9415.9415.9415.28-
Jun 5, 202416.0616.0616.0616.0615.40-
Jun 4, 202416.0016.0016.0016.0015.34-
Jun 3, 202416.2016.2016.2016.2015.53-
May 31, 202416.0616.0616.0616.0615.40-
May 30, 202415.9215.9215.9215.9215.27-
May 29, 202415.8615.8615.8615.8615.21-
May 28, 202415.9415.9415.9415.9415.28-
May 27, 202415.8815.8815.8815.8815.23-
May 24, 202415.7415.7415.7415.7415.09-
May 23, 202415.7615.7615.7615.7615.11-
May 22, 202415.6615.6615.6615.6615.02-
May 21, 202415.7415.7415.7415.7415.09-
May 20, 202415.8415.8415.8415.8415.19-
May 17, 202415.7815.7815.7815.7815.13-
May 16, 202415.9415.9415.9415.9415.28-
May 15, 202415.9615.9615.9615.9615.30-
May 14, 202415.8415.8415.8415.8415.19-
May 13, 202415.9015.9015.9015.9015.25-
May 10, 202415.9615.9615.9615.9615.30-
May 9, 202415.9215.9215.9215.9215.27-
May 8, 202415.9415.9415.9415.9415.28-
May 7, 202415.9015.9015.9015.9015.25-
May 6, 202415.9615.9615.9615.9615.30-
May 3, 202416.0016.0016.0016.0015.34-
May 2, 202415.8615.8615.8615.8615.21-
Apr 30, 202416.0416.0416.0416.0415.38-
Apr 29, 202416.0016.0016.0016.0015.34-
Apr 26, 202416.1216.1216.1216.1215.46-
Apr 25, 202415.7615.7615.7615.7615.11-
Apr 24, 202415.9215.9215.9215.9215.27-
Apr 23, 202415.8615.8615.8615.8615.21-
Apr 22, 202415.6815.6815.6815.6815.04-
Apr 19, 202415.3615.3615.3615.3614.73-
Apr 18, 202415.3615.3615.3615.3614.73-
Apr 17, 202415.1415.1415.1415.1414.52-
Apr 16, 202415.0815.0815.0815.0814.46-
Apr 15, 202415.2415.2415.2415.2414.61-

Related Tickers

1PG.MU Aker BioMarine ASA
4.4300
+1.14%
 
1PG.F Pfleiderer Group Spolka Akcyjna
4.4500
+4.58%
 
AGB2.MU Agrana Beteiligungs AG
10.30
-3.29%
 
RAIKV.HE Raisio plc
2.5100
+2.85%
 
AKBM.OL Aker BioMarine ASA
53.00
-2.03%
 
AGR.VI AGRANA Beteiligungs-Aktiengesellschaft
10.80
+2.86%
 
RAIVV.HE Raisio plc
2.5000
+0.81%
 
SZU.DE Südzucker AG
11.31
-0.26%
 
BN.PA Danone S.A.
72.96
+1.36%