Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Amsterdam - Delayed Quote EUR

Ebusco Holding N.V. (EBUS.AS)

Compare
0.5431
-0.0429
(-7.30%)
As of 2:28:27 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20250.58420.58420.54100.54310.5431435,872
Mar 7, 20250.56000.59800.54430.58600.5860497,841
Mar 6, 20250.54850.56990.54010.56160.5616658,499
Mar 5, 20250.52450.55000.51500.53400.5340759,428
Mar 4, 20250.55000.55000.50210.51700.5170970,199
Mar 3, 20250.56000.57000.55000.55200.5520903,027
Feb 28, 20250.57120.58490.56300.57700.5770628,266
Feb 27, 20250.60990.60990.56910.57000.57001,084,533
Feb 26, 20250.59890.61390.57000.59640.59641,538,131
Feb 25, 20250.62500.63000.59100.60080.60081,050,369
Feb 24, 20250.61100.63110.56400.61870.61872,853,489
Feb 21, 20250.63000.63000.59100.59490.5949704,018
Feb 20, 20250.57010.62880.57000.62640.62641,708,848
Feb 19, 20250.65500.66630.57900.57900.57901,525,528
Feb 18, 20250.67500.68000.65000.65000.6500550,896
Feb 17, 20250.66900.68900.64100.66460.6646685,644
Feb 14, 20250.67020.67500.64040.66850.6685727,539
Feb 13, 20250.63800.68900.63500.67000.67001,464,491
Feb 12, 20250.75500.75500.62000.63800.63802,411,830
Feb 11, 20250.78900.78900.75500.75500.7550553,491
Feb 10, 20250.78000.79290.77000.78310.7831547,984
Feb 7, 20250.81000.92900.76610.77000.77003,299,765
Feb 6, 20250.81150.82790.79600.80710.8071474,917
Feb 5, 20250.80000.81830.79200.81150.8115461,870
Feb 4, 20250.87800.87800.79020.79190.79191,978,363
Feb 3, 20250.92000.92000.85010.87800.87801,165,936
Jan 31, 20250.92000.92990.91010.91770.9177401,797
Jan 30, 20250.93900.93900.91500.91700.9170509,863
Jan 29, 20250.92930.96000.92180.92180.9218363,503
Jan 28, 20250.92000.94000.91000.92160.9216252,642
Jan 27, 20250.95000.95000.89700.91500.9150561,783
Jan 24, 20250.92000.96000.91500.93670.9367396,694
Jan 23, 20250.93000.94200.91610.92420.9242367,356
Jan 22, 20250.99500.99500.94010.94890.9489438,917
Jan 21, 20250.98501.00460.95000.97290.9729339,722
Jan 20, 20251.01921.01920.94620.98500.9850764,157
Jan 17, 20250.96541.06000.96071.02481.02481,383,004
Jan 16, 20250.97070.97070.93020.96540.9654443,570
Jan 15, 20250.91000.97000.90000.95150.95151,202,515
Jan 14, 20250.91990.91990.88000.90080.9008458,033
Jan 13, 20250.92500.95000.86000.88200.88201,467,650
Jan 10, 20250.99600.99650.91700.92180.92181,917,343
Jan 9, 20251.00001.02020.99020.99230.9923938,120
Jan 8, 20251.02001.06001.00001.01021.01021,506,980
Jan 7, 20251.10201.10201.02881.02881.02881,491,360
Jan 6, 20251.15001.15001.09121.10661.10661,386,507
Jan 3, 20251.16181.16181.12001.15001.15001,120,516
Jan 2, 20251.16641.21001.14241.16181.16182,345,535
Dec 31, 20241.08201.16961.06001.14041.14041,275,576
Dec 30, 20241.11001.11321.06001.06801.0680688,013
Dec 27, 20241.09001.12501.07001.10481.1048879,939
Dec 24, 20241.09421.11981.08001.09001.0900243,100
Dec 23, 20241.15381.15381.08001.09421.0942635,851
Dec 20, 20241.16981.19201.11001.15001.15001,162,892
Dec 19, 20241.04481.22001.00001.17061.17062,175,390
Dec 18, 20241.09361.10001.03001.06901.06901,446,269
Dec 17, 20241.03181.14081.02321.09701.09702,956,918
Dec 16, 20241.34001.36001.01721.05881.05884,313,065
Dec 13, 20241.33001.43001.32021.35461.35461,490,929
Dec 12, 20241.23121.40001.21001.34001.34003,986,507
Dec 11, 20241.55001.55001.25001.25001.25004,901,923
Dec 10, 20241.76201.81001.57201.58401.58403,029,175
Dec 9, 20241.80982.11001.62781.80001.80006,335,319
Dec 6, 20241.42001.75501.39001.75501.75505,640,730
Dec 5, 20241.40001.43701.35501.40121.40123,152,583
Dec 4, 20241.32041.52001.28021.37001.37005,273,271
Dec 3, 20241.07001.34001.05001.29741.29745,204,810
Dec 2, 20241.05101.10461.04021.07181.07181,284,913
Nov 29, 20241.10481.11000.99981.04461.04462,420,732
Nov 28, 20240.92001.13500.92001.08101.08104,629,336
Nov 27, 20240.89200.94990.84000.90990.90992,852,980
Nov 26, 20240.89020.91880.86200.86800.86801,027,912
Nov 25, 20240.94900.95990.87580.89600.89601,595,782
Nov 22, 20240.89000.99000.87010.92540.92541,774,293
Nov 21, 20240.83000.97000.78000.88000.88003,405,733
Nov 20, 20241.19001.30001.16021.22601.22601,927,885
Nov 19, 20241.50801.55961.14741.29641.2964690,351
Nov 18, 20241.39261.62001.30641.51001.5100944,291
Nov 15, 20241.35001.36501.21501.26601.2660593,920
Nov 14, 20241.50001.50001.36021.38901.3890508,217
Nov 13, 20241.60001.60001.36041.53001.5300481,393
Nov 12, 20242.04502.04501.49101.59741.5974949,063
Nov 11, 20241.77942.97051.77002.08402.08401,077,416
Nov 8, 20241.62731.62731.42441.46311.46312,102,984
Nov 7, 20241.81291.95881.63161.66181.66181,305,512
Nov 6, 20241.61542.05011.59751.85171.85172,485,150
Nov 5, 20241.20861.61151.12231.53101.53102,141,884
Nov 4, 20240.98851.33360.94981.18291.18292,048,654
Nov 1, 20242.16852.22502.10752.11502.115087,560
Oct 31, 20242.24002.25752.12052.19002.1900123,898
Oct 30, 20242.09652.25952.01302.19252.1925439,800
Oct 29, 20241.87102.09001.75982.08002.0800184,975
Oct 28, 2024 1:5 Stock Splits
Oct 28, 20242.10002.30551.75001.81361.8136765,219
Oct 25, 20242.67003.21002.38502.41102.41101,095,076
Oct 24, 20241.70002.19301.65002.06102.0610266,835
Oct 23, 20242.45002.63752.30002.57002.5700168,927
Oct 22, 20242.65002.69752.27602.45002.4500317,368
Oct 21, 20243.47503.49752.60502.81252.8125245,950
Oct 18, 20243.50003.51003.45003.49503.495043,503
Oct 17, 20243.47003.50003.42253.47753.477522,984
Oct 16, 20243.48503.48753.45003.48753.487517,589
Oct 15, 20243.60003.60003.48003.48003.480022,407
Oct 14, 20243.49003.54003.48253.51503.51509,334
Oct 11, 20243.50003.53253.48003.48753.487514,914
Oct 10, 20243.55003.56503.48003.48503.485016,759
Oct 9, 20243.49503.60003.46753.56253.562539,380
Oct 8, 20243.51503.52253.45503.47503.475029,033
Oct 7, 20243.64503.64503.50503.50503.505098,411
Oct 4, 20243.60003.67003.55003.58253.582551,683
Oct 3, 20243.65003.68503.60753.64003.64007,485
Oct 2, 20243.69003.69003.58003.65003.650039,193
Oct 1, 20243.80003.80003.67503.69003.690047,484
Sep 30, 20243.83003.83003.71003.77003.770047,601
Sep 27, 20243.85003.90003.78253.83003.830058,212
Sep 26, 20243.89003.91753.82003.85003.850034,470
Sep 25, 20243.89503.89753.76503.89003.890060,936
Sep 24, 20243.97503.97503.83253.89503.895028,622
Sep 23, 20244.00004.00003.81503.90003.900029,877
Sep 20, 20244.00004.00003.85003.92753.927554,671
Sep 19, 20243.96004.04503.93003.97503.975034,985
Sep 18, 20244.10004.10003.96003.98003.980014,602
Sep 17, 20244.05754.11503.97004.01004.010060,003
Sep 16, 20244.24504.24504.03504.05754.057534,760
Sep 13, 20244.00004.25004.00004.24504.245060,432
Sep 12, 20244.01504.15003.92503.98503.985062,839
Sep 11, 20244.30754.33253.85003.91753.9175174,095
Sep 10, 20244.72254.76004.25504.35004.3500185,194
Sep 9, 20244.82005.00004.82004.93754.937526,377
Sep 6, 20245.15005.15004.80004.81754.817558,185
Sep 5, 20245.07505.19004.97505.00005.000059,691
Sep 4, 20244.82505.15504.81004.95504.9550100,817
Sep 3, 20245.62505.62504.72504.80504.8050193,321
Sep 2, 20245.30006.04505.25005.54505.5450449,688
Aug 30, 20245.00005.00004.65004.68004.680046,406
Aug 29, 20244.93505.02504.75004.94004.940045,362
Aug 28, 20244.86504.87754.75004.79254.792524,704
Aug 27, 20245.00005.00004.86004.86254.862512,825
Aug 26, 20245.07505.07504.93505.00005.000036,663
Aug 23, 20244.92505.08004.90004.93004.930034,438
Aug 22, 20245.02005.04504.85004.92254.922531,588
Aug 21, 20245.25005.25005.00005.05005.050056,490
Aug 20, 20245.15005.30005.05005.25005.250065,350
Aug 19, 20245.25005.45005.00505.10005.1000100,845
Aug 16, 20244.72505.29004.72505.09005.0900135,009
Aug 15, 20245.30005.30004.60004.74004.7400163,571
Aug 14, 20244.76506.14504.76505.03005.0300385,665
Aug 13, 20244.29004.71504.19504.65254.652598,425
Aug 12, 20244.14254.39753.99754.19504.195057,279
Aug 9, 20244.25004.33003.97504.04504.045088,061
Aug 8, 20244.10004.29254.00504.23504.235042,481
Aug 7, 20244.30004.50004.04004.15254.1525124,620
Aug 6, 20244.75004.75004.23004.25254.252560,158
Aug 5, 20244.25004.94503.84004.69504.6950132,970
Aug 2, 20244.90004.94754.23504.40004.4000281,381
Aug 1, 20245.60005.60004.78754.90004.9000305,357
Jul 31, 20246.25006.71005.63505.83505.8350502,127
Jul 30, 20247.00007.65006.93507.65007.650093,301
Jul 29, 20246.99507.35006.77006.79006.790086,067
Jul 26, 20246.80007.17006.70006.93006.9300149,212
Jul 25, 20246.33506.45006.15006.39506.395039,031
Jul 24, 20246.45006.57506.30006.33506.335040,967
Jul 23, 20246.70006.70006.40006.45006.450038,426
Jul 22, 20246.57506.98006.54506.65006.650041,657
Jul 19, 20247.00007.00006.54006.57506.575038,176
Jul 18, 20246.66507.20006.66006.85506.855094,159
Jul 17, 20247.15007.16006.64006.66506.6650100,678
Jul 16, 20247.10007.21006.91507.10007.100044,340
Jul 15, 20247.57507.64507.05007.16007.160097,525
Jul 12, 20247.73507.74007.55007.55007.550059,771
Jul 11, 20248.00008.10007.70007.78007.780079,129
Jul 10, 20247.76508.01007.51008.00008.000044,587
Jul 9, 20247.60008.18507.47507.60507.6050113,279
Jul 8, 20247.58007.68507.40007.49507.495060,111
Jul 5, 20247.91008.00007.57507.65007.650049,804
Jul 4, 20247.90008.05507.58507.91007.910074,088
Jul 3, 20247.72507.92007.62507.86507.865096,070
Jul 2, 20247.76007.89007.59007.78007.780068,598
Jul 1, 20248.05008.33007.90507.97507.975075,932
Jun 28, 20248.41009.51507.70007.86507.8650206,027
Jun 27, 20248.10008.54007.90008.28008.280094,774
Jun 26, 202410.300010.32008.00008.00008.0000295,283
Jun 25, 202410.300010.800010.010010.350010.3500121,219
Jun 24, 202411.480011.480010.590011.250011.250048,623
Jun 21, 202412.100012.100011.250011.290011.290078,459
Jun 20, 202412.060012.330012.050012.130012.130011,821
Jun 19, 202412.750012.750012.050012.050012.050020,100
Jun 18, 202412.060012.620012.060012.400012.400030,204
Jun 17, 202412.500012.500012.000012.090012.090019,957
Jun 14, 202413.160013.160012.300012.300012.300084,366
Jun 13, 202413.380013.380012.760013.160013.160041,724
Jun 12, 202413.500013.540013.200013.290013.290035,547
Jun 11, 202412.970013.590012.950013.440013.440042,257
Jun 10, 202413.190013.190012.800012.970012.970023,213
Jun 7, 202413.400013.440013.130013.200013.200019,170
Jun 6, 202413.300013.680013.300013.400013.400013,737
Jun 5, 202413.500013.580013.280013.280013.280013,544
Jun 4, 202413.590013.650013.200013.310013.310021,290
Jun 3, 202413.680013.910013.550013.670013.670017,298
May 31, 202413.620013.850013.560013.680013.680021,105
May 30, 202413.670013.900013.500013.620013.620033,673
May 29, 202414.400014.400013.530013.700013.700059,302
May 28, 202414.110014.880014.100014.400014.400041,194
May 27, 202414.060014.310013.880014.110014.110016,572
May 24, 202413.780014.200013.530014.060014.060031,454
May 23, 202414.200014.200013.680013.760013.760029,879
May 22, 202414.000014.300013.900014.200014.200033,552
May 21, 202414.690014.750014.000014.000014.000059,726
May 20, 202414.600014.980014.560014.650014.650019,342
May 17, 202415.350015.360014.700014.850014.850052,594
May 16, 202416.000016.150015.310015.310015.310041,416
May 15, 202415.650015.830015.050015.830015.830073,583
May 14, 202415.540016.250015.290015.510015.510076,797
May 13, 202415.250015.500014.970015.250015.250060,758
May 10, 202415.340015.410014.910014.950014.950048,612
May 9, 202415.080015.330014.800015.300015.300034,456
May 8, 202414.670015.380014.640015.080015.080033,524
May 7, 202414.950015.250014.640014.640014.640050,978
May 6, 202414.750014.850014.410014.850014.850018,554
May 3, 202414.500014.910014.300014.710014.710016,619
May 2, 202414.100014.900014.070014.380014.380082,866
Apr 30, 202415.060015.280014.000014.090014.090060,356
Apr 29, 202414.240015.120013.770014.910014.910054,263
Apr 26, 202412.800014.050012.800013.950013.950066,192
Apr 25, 202413.250013.300012.760012.760012.760031,791
Apr 24, 202413.250013.400013.120013.190013.190011,875
Apr 23, 202413.000013.350012.890013.270013.270019,512
Apr 22, 202413.150013.340013.000013.080013.080020,833
Apr 19, 202413.150013.380012.650013.060013.060043,068
Apr 18, 202412.750012.950012.630012.720012.720024,662
Apr 17, 202413.290013.430012.650012.750012.750056,497
Apr 16, 202413.510013.590013.190013.290013.290061,482
Apr 15, 202414.060014.200013.250013.600013.600091,200
Apr 12, 202414.730014.740014.040014.080014.080055,105
Apr 11, 202414.770015.100014.500014.570014.570060,371
Apr 10, 202414.950015.250014.750014.800014.800030,669
Apr 9, 202415.000015.050014.850014.900014.900023,579
Apr 8, 202414.950015.150014.630015.010015.010066,688
Apr 5, 202415.100015.120014.810014.810014.810068,646
Apr 4, 202415.460015.500015.070015.100015.100059,844
Apr 3, 202415.210015.500015.050015.380015.380073,389
Apr 2, 202417.250017.250015.020015.090015.0900201,900
Mar 28, 202416.150017.000015.760017.000017.0000143,425
Mar 27, 202415.100016.380015.040016.150016.1500242,695
Mar 26, 202415.910016.350014.800015.080015.0800276,737
Mar 25, 202416.500017.500015.850016.360016.3600149,492
Mar 22, 202415.750016.420015.550016.150016.1500111,075
Mar 21, 202416.350016.350015.390015.750015.750095,055
Mar 20, 202418.300018.300016.010016.010016.0100187,966
Mar 19, 202416.000018.750015.690018.300018.3000241,105
Mar 18, 202414.460016.240014.330016.100016.1000146,890
Mar 15, 202414.900015.100014.000014.100014.1000157,823
Mar 14, 202415.500015.500014.350014.350014.350077,413
Mar 13, 202415.500016.140015.200015.350015.350073,166
Mar 12, 202415.000015.880014.900015.400015.400097,265
Mar 11, 202415.250015.410014.670015.000015.000094,739

Related Tickers

PKTM.VI PIERER Mobility AG
19.20
-4.48%
 
2FE.SG Ferrari NV
412.10
-0.31%
 
P1I.SG Piaggio & C. SpA
2.0020
+1.01%
 
BMW.DU Bayerische Motoren Werke AG
84.34
+0.43%
 
EBROM.MC EV MOTORS, S.A.
8.06
+0.50%
 
TOM.SG Toyota Motor Corp
17.67
+2.85%
 
BMW3.MU Bayerische Motoren Werke AG
78.05
+0.45%
 
8XPA.BE XPeng Inc
21.20
+0.95%
 
BMW.BE Bayerische Motoren Werke AG
84.06
+0.36%
 
3301.KL Hong Leong Industries Berhad
12.98
-0.92%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.