MCE - Delayed Quote EUR

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

17.34
+0.22
+(1.29%)
At close: May 19 at 5:35:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 19, 202517.2217.3617.1217.3417.3442,291
May 16, 202517.0817.1417.0217.1217.1217,237
May 15, 202516.9817.0816.8617.0417.0430,180
May 14, 202516.8816.9616.8416.8816.8822,233
May 13, 202516.8617.0216.8416.8616.8621,562
May 12, 202516.8616.9816.8216.8416.8429,261
May 9, 202516.8016.9616.8016.8816.8821,196
May 8, 202516.9217.0016.8016.8616.8621,662
May 7, 202517.0417.0416.8816.8816.8842,449
May 6, 202517.2017.2617.0017.0017.0025,372
May 5, 202517.1217.2017.0217.0617.0629,737
May 2, 202517.3017.3017.0017.0417.0460,631
Apr 30, 202517.2017.2016.9617.1817.1852,706
Apr 29, 202517.3017.3217.0017.1817.1864,273
Apr 28, 202517.2417.2817.1217.2817.2821,363
Apr 25, 202517.1017.1617.0017.1617.1634,078
Apr 24, 202517.0017.1016.9817.1017.1022,001
Apr 23, 202516.9417.0816.8617.0817.0855,206
Apr 22, 202516.9416.9416.6016.9416.9463,738
Apr 17, 202516.9216.9416.8016.9416.9427,682
Apr 16, 202516.9417.0016.8416.9216.9269,175
Apr 15, 202516.6816.8616.5616.8216.8260,736
Apr 14, 202516.8416.8416.5816.7816.7831,407
Apr 11, 202516.7216.8416.6016.7216.7227,774
Apr 10, 202516.9616.9616.5216.7616.7640,985
Apr 9, 202516.5416.6816.4216.6216.6261,414
Apr 8, 202516.4216.7616.3016.7616.7659,367
Apr 7, 202516.6016.6016.2016.3416.34143,760
Apr 4, 202517.1017.4216.8816.9616.9696,475
Apr 3, 202516.8817.1216.7617.1017.1087,211
Apr 2, 202516.7616.9016.7216.8616.8639,803
Apr 1, 202516.7616.8216.6616.7816.78623,157
Mar 31, 202516.7016.7816.6016.7216.7281,283
Mar 28, 2025 0.23 Dividend
Mar 28, 202516.7416.9016.6816.8016.8055,067
Mar 27, 202516.8616.9416.7616.8416.6169,960
Mar 26, 202516.8016.8216.7016.7216.4942,926
Mar 25, 202516.7416.8416.7016.7216.4930,393
Mar 24, 202516.7216.7816.6216.6416.4135,351
Mar 21, 202516.4616.6616.4216.6216.3966,315
Mar 20, 202516.4016.5616.3816.4816.2541,823
Mar 19, 202516.3616.4816.3216.3616.1434,830
Mar 18, 202516.4016.7216.2616.3416.1255,869
Mar 17, 202516.2216.3416.2216.3216.1027,692
Mar 14, 202516.2016.3216.1816.2216.0039,662
Mar 13, 202516.2616.4016.1816.2216.0027,417
Mar 12, 202516.2816.3416.2216.2816.0629,775
Mar 11, 202516.3616.5416.2416.2816.0633,789
Mar 10, 202516.7016.7016.2616.5016.2754,963
Mar 7, 202516.2016.3616.1616.3416.1244,425
Mar 6, 202516.4016.4016.1616.1615.94109,482
Mar 5, 202516.2816.5016.2616.3016.0842,522
Mar 4, 202516.4016.4216.2416.3416.12175,630
Mar 3, 202516.5416.5616.2816.3616.1449,184
Feb 28, 202516.4816.6216.3416.3816.1671,895
Feb 27, 202516.7016.7016.4816.4816.2548,695
Feb 26, 202516.9016.9016.6016.6416.4177,726
Feb 25, 202516.6016.7016.5416.6616.4337,564
Feb 24, 202516.4816.6216.4816.5416.3143,090
Feb 21, 202516.6016.6416.5416.6216.3929,926
Feb 20, 202516.6416.6616.5216.5616.3330,937
Feb 19, 202516.6416.6416.5016.5616.3339,349
Feb 18, 202516.6816.6816.4616.6416.4139,967
Feb 17, 202516.7816.8016.6016.6616.4320,351
Feb 14, 202516.6816.7616.5416.7016.4725,552
Feb 13, 202516.7816.7816.6216.7016.4730,782
Feb 12, 202516.5616.7216.5416.7016.4730,666
Feb 11, 202516.6016.6616.5216.6216.3925,691
Feb 10, 202516.4816.6016.4416.5216.2940,593
Feb 7, 202516.4616.4816.3616.4816.2515,021
Feb 6, 202516.3616.4816.3416.4616.2443,960
Feb 5, 202516.0616.3016.0616.3016.0842,570
Feb 4, 202516.0816.1816.0816.1415.9211,834
Feb 3, 202515.9416.2215.9416.1215.9042,959
Jan 31, 202516.1216.1416.0616.0815.8617,309
Jan 30, 202516.1616.1816.0216.1215.9026,154
Jan 29, 202516.1416.1616.0416.1215.9021,423
Jan 28, 202516.1016.1816.0216.1015.8834,011
Jan 27, 202516.0416.1416.0016.1015.8829,567
Jan 24, 202515.9616.0415.8816.0215.8021,920
Jan 23, 202515.8616.0815.8416.0015.7835,114
Jan 22, 202515.8215.8815.7815.8615.6448,164
Jan 21, 202515.9215.9215.8015.8415.6222,700
Jan 20, 202515.8216.0015.8015.8815.6621,147
Jan 17, 202515.7615.8815.7615.8015.5843,304
Jan 16, 202515.7615.8815.7215.8415.6231,331
Jan 15, 202515.6615.7815.6615.7215.5125,257
Jan 14, 202515.8215.8215.6815.7015.4924,616
Jan 13, 202515.8615.8815.7215.7415.5333,978
Jan 10, 202515.8015.9815.8015.8615.6456,389
Jan 9, 202515.9016.0215.8815.9415.7219,586
Jan 8, 202516.1216.1215.8215.9015.6838,557
Jan 7, 202515.9616.1215.8216.1215.9029,773
Jan 6, 202515.9415.9415.8415.8815.6659,764
Jan 3, 202516.0616.1015.9215.9415.7226,569
Jan 2, 202515.8016.0615.8016.0415.8228,713
Dec 31, 202415.6615.8815.6215.8815.6628,351
Dec 30, 202415.6815.8415.6815.7815.5627,919
Dec 27, 202415.7015.8615.6415.7815.5645,625
Dec 24, 202416.0016.0015.7615.8615.6426,582
Dec 23, 202415.9615.9615.6015.8815.6640,113
Dec 20, 202415.8015.9615.7615.8815.6636,447
Dec 19, 202415.9215.9415.8215.9015.6828,918
Dec 18, 202415.9816.0215.8215.8815.66649,322
Dec 17, 202416.0616.0815.9016.0015.7819,327
Dec 16, 202415.8016.1015.8016.0215.8051,837
Dec 13, 202415.7015.9815.7015.9015.6835,391
Dec 12, 202415.9215.9415.8415.8815.6634,553
Dec 11, 202415.9215.9415.7815.8615.6424,528
Dec 10, 202415.8815.9615.8215.8415.6214,956
Dec 9, 202416.0016.0015.8215.9215.7026,813
Dec 6, 202415.9216.0015.8615.9015.6823,751
Dec 5, 202416.0016.0615.9216.0215.8025,168
Dec 4, 202416.0016.0815.9416.0015.7818,835
Dec 3, 202415.8216.0415.8216.0415.8228,392
Dec 2, 202416.0016.0615.8215.8815.6630,701
Nov 29, 202415.8816.0415.8016.0015.7849,988
Nov 28, 202415.9215.9215.8215.8215.6016,049
Nov 27, 202415.8015.9815.8015.9215.7022,508
Nov 26, 202415.9416.0415.8215.9215.7028,423
Nov 25, 202416.1016.1015.9015.9815.7633,006
Nov 22, 202415.8016.0215.7016.0215.8031,557
Nov 21, 202415.9615.9615.6815.7015.4977,123
Nov 20, 202415.7615.8815.7215.7415.5327,850
Nov 19, 202415.9215.9415.6215.8015.5846,099
Nov 18, 202415.8015.8815.6815.8815.6639,254
Nov 15, 202415.9216.0415.8015.8015.5844,179
Nov 14, 202415.9616.0615.9416.0015.7824,188
Nov 13, 202415.9616.0615.9015.9615.7446,509
Nov 12, 202416.1616.2016.0216.0215.8019,585
Nov 11, 202416.1416.3016.1416.2216.0018,169
Nov 8, 202416.4016.4016.1416.2416.0214,884
Nov 7, 202416.1616.3616.1616.3416.1265,230
Nov 6, 202416.2016.3016.0416.0415.8236,489
Nov 5, 202416.3216.3616.2216.3216.1017,031
Nov 4, 202416.4416.4616.3016.3016.0820,593
Nov 1, 202416.3616.4416.3216.4416.2217,104
Oct 31, 202416.2616.4216.2016.4216.2041,932
Oct 30, 202416.2416.5616.2416.3416.12244,452
Oct 29, 202416.2016.2616.0816.2416.0233,959
Oct 28, 202416.2616.3016.1216.1415.9231,860
Oct 25, 202416.1216.2216.0616.1215.9039,686
Oct 24, 202416.0616.2016.0616.2015.9826,867
Oct 23, 202416.1016.2016.1016.1215.9029,545
Oct 22, 202416.1616.1615.9416.1015.8830,413
Oct 21, 202416.0616.1615.9615.9615.7439,581
Oct 18, 202416.0616.1215.9416.0815.8617,500
Oct 17, 202416.0016.1416.0016.0815.8614,577
Oct 16, 202416.1016.1616.0016.0615.8428,512
Oct 15, 202415.9416.1015.9416.1015.8821,175
Oct 14, 202416.0216.0215.9415.9415.7212,850
Oct 11, 202416.0416.0415.9616.0015.7826,779
Oct 10, 202415.9616.0215.9016.0215.8022,617
Oct 9, 202415.9216.0015.8415.9215.7036,166
Oct 8, 202415.8615.9615.8015.9215.7031,991
Oct 7, 202415.8415.9615.8215.9215.7041,698
Oct 4, 202415.6215.9015.6215.8215.6028,157
Oct 3, 202415.8815.8815.6215.6815.4737,654
Oct 2, 202415.9015.9215.6615.6815.4755,547
Oct 1, 202415.9416.0615.8816.0015.7874,532
Sep 30, 202415.9015.9415.8015.9415.7241,802
Sep 27, 2024 0.22 Dividend
Sep 27, 202415.9615.9815.8215.8415.6248,641
Sep 26, 202416.0016.0615.9215.9815.5471,007
Sep 25, 202416.0016.0215.9415.9415.5114,783
Sep 24, 202415.9816.1215.9616.0015.5631,227
Sep 23, 202416.0016.1416.0016.0415.6019,821
Sep 20, 202416.0016.0415.8816.0015.5665,127
Sep 19, 202416.1016.1015.9415.9415.5123,249
Sep 18, 202415.9416.1015.9416.0215.5839,944
Sep 17, 202416.1416.1415.9616.0015.5653,775
Sep 16, 202416.0816.1216.0416.0815.6417,346
Sep 13, 202416.1016.2016.0416.0615.6222,905
Sep 12, 202415.9416.0815.8416.0815.6472,369
Sep 11, 202416.0016.0015.8815.9215.4935,823
Sep 10, 202415.9016.0615.9015.9615.5315,765
Sep 9, 202415.7416.0015.7415.9415.5157,312
Sep 6, 202415.9415.9815.7415.7415.3131,034
Sep 5, 202416.1016.1015.8815.8815.4528,818
Sep 4, 202416.0016.1615.9816.0615.6228,031
Sep 3, 202416.1016.1615.9416.0015.5642,132
Sep 2, 202416.0016.1616.0016.0815.6422,447
Aug 30, 202415.9016.0815.9016.0815.6428,051
Aug 29, 202416.1016.1015.9215.9215.4918,299
Aug 28, 202416.1016.1015.9816.0015.5620,029
Aug 27, 202416.0816.1015.9616.0415.6026,483
Aug 26, 202416.0216.0615.9415.9615.5322,332
Aug 23, 202415.9816.0615.9416.0415.6029,165
Aug 22, 202415.8615.9615.8215.9015.4719,741
Aug 21, 202415.8415.8615.7815.8215.3934,230
Aug 20, 202415.9015.9015.7415.8415.4154,742
Aug 19, 202415.9015.9415.7015.8415.4165,749
Aug 16, 202415.5215.9215.4615.7415.3155,151
Aug 15, 202415.5015.6615.4815.5215.1044,437
Aug 14, 202415.6815.7015.5015.5015.0814,947
Aug 13, 202415.5415.6815.5215.5815.1637,558
Aug 12, 202415.4615.6415.4615.5415.1221,882
Aug 9, 202415.4015.5215.3815.4615.0429,623
Aug 8, 202415.6015.6015.4615.5415.1220,154
Aug 7, 202415.5015.6015.4215.6015.1829,948
Aug 6, 202415.6615.6615.4215.4815.0641,395
Aug 5, 202415.8415.8415.5615.5815.1651,747
Aug 2, 202415.8216.0615.7615.9615.5350,383
Aug 1, 202416.0016.1615.8415.9215.4924,163
Jul 31, 202416.2016.2415.6216.0215.58102,053
Jul 30, 202415.4815.9015.3615.8215.3966,573
Jul 29, 202415.4615.5215.2615.4014.9835,837
Jul 26, 202415.3015.4215.1415.3014.8846,607
Jul 25, 202415.3015.4815.3015.3414.9239,699
Jul 24, 202415.3815.4615.3615.4615.0416,697
Jul 23, 202415.3815.4415.2615.4014.9816,368
Jul 22, 202415.2815.3615.2415.3214.9036,025
Jul 19, 202415.2015.3215.2015.2614.8424,503
Jul 18, 202415.2615.3215.1815.2614.8417,934
Jul 17, 202415.2015.2415.0815.1814.7760,199
Jul 16, 202415.2415.2615.0215.1414.7350,986
Jul 15, 202415.4815.5015.2215.2814.8635,659
Jul 12, 202415.2615.5415.2615.5015.0826,054
Jul 11, 202415.4615.4815.2415.3214.9031,828
Jul 10, 202415.5015.5215.3815.4014.9829,753
Jul 9, 202415.5615.5615.3415.4415.0247,979
Jul 8, 202415.5015.5615.2815.3214.90115,995
Jul 5, 202415.5015.7015.5015.5215.1023,671
Jul 4, 202415.6015.6415.4815.6215.1975,875
Jul 3, 202415.7015.7015.4815.5215.1028,875
Jul 2, 202415.5015.6215.4015.5615.1433,275
Jul 1, 202415.5615.6215.4815.5215.1044,758
Jun 28, 202415.5415.6015.5015.5415.1288,143
Jun 27, 202415.4215.5615.3015.5215.1065,460
Jun 26, 2024 0.22 Dividend
Jun 26, 202415.5215.5415.3415.3414.9272,674
Jun 25, 202415.7015.7415.5615.6214.9831,187
Jun 24, 202415.7615.8215.5815.7015.0637,432
Jun 21, 202415.8615.8615.5815.7615.11113,514
Jun 20, 202415.7215.7215.5615.5814.9444,153
Jun 19, 202415.8415.8815.6415.7015.0656,277
Jun 18, 202415.9415.9615.8015.8615.2139,774
Jun 17, 202415.7615.9415.6015.8615.2139,579
Jun 14, 202415.7815.7815.5615.6415.0036,936
Jun 13, 202415.8615.9015.6415.6615.0245,046
Jun 12, 202415.8616.0215.8615.8615.2128,183
Jun 11, 202416.1216.1215.8615.9215.2742,015
Jun 10, 202416.0216.1815.9816.1415.48104,679
Jun 7, 202415.9416.0015.6416.0015.3488,879
Jun 6, 202416.0216.0815.9015.9815.33146,002
Jun 5, 202416.1216.2015.9015.9815.3347,772
Jun 4, 202416.0816.2016.0216.0815.4238,850
Jun 3, 202416.2416.2416.0816.0815.4243,451
May 31, 202416.1016.1616.0016.1615.5034,564
May 30, 202416.0416.0816.0016.0415.3823,561
May 29, 202416.0016.0415.9816.0215.3618,878
May 28, 202415.9816.0815.9816.0015.3429,482
May 27, 202416.0216.0415.9616.0215.3630,266
May 24, 202415.8216.0415.8215.9815.3329,977
May 23, 202415.9216.1415.8615.9215.2762,758
May 22, 202415.7015.8415.7015.8415.1985,006
May 21, 202415.8215.9215.7215.7415.1055,977
May 20, 202415.8815.9815.8015.8015.1545,921

Related Tickers

ABF.L Associated British Foods plc
2,087.00
-0.05%
 
AFO1.SG Associated British Foods PLC
24.42
-0.57%
 
NTH.MC Naturhouse Health, S.A.
1.7850
0.00%
 
AO2.F Kri-Kri Milk Industry S.A.
17.64
-2.00%
 
OLE.MC Deoleo, S.A.
0.1870
+1.63%
 
ASBFY Associated British Foods plc
28.11
-0.74%
 
NWL.MI Newlat Food S.p.A.
18.66
+2.87%
 
HRL.VI Hormel Foods Corporation
26.85
-0.92%
 
SZU.HA Suedzucker AG
11.37
+0.80%
 
5FF.F ForFarmers N.V.
4.4300
+3.02%