Ebro Foods

EBRO
🏛️ uk →
18.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 16.88 16.92 16.78 16.84 0.0M
2021-12-29 16.88 16.90 16.84 16.90 0.0M
2021-12-23 16.66 16.74 16.66 16.69 0.0M
2021-12-22 16.64 16.70 16.64 16.70 0.0M
2021-12-21 16.66 16.76 16.66 16.74 0.0M
2021-12-20 16.54 16.74 16.54 16.59 0.0M
2021-12-17 17.28 17.32 17.16 17.21 0.0M
2021-12-16 17.14 17.20 17.14 17.15 0.0M
2021-12-15 17.12 17.12 16.98 17.06 0.0M
2021-12-14 17.26 17.26 17.08 17.08 0.0M
2021-12-13 17.30 17.30 17.18 17.26 0.0M
2021-12-10 17.08 17.28 17.06 17.22 0.0M
2021-12-09 17.16 17.16 17.00 17.09 0.0M
2021-12-08 17.08 17.08 16.95 16.95 0.0M
2021-12-07 17.10 17.12 17.01 17.01 0.0M
2021-12-06 16.78 16.98 16.78 16.98 0.0M
2021-12-03 16.80 16.86 16.78 16.86 0.0M
2021-12-02 16.93 16.93 16.93 16.93 0.0M
2021-12-01 17.06 17.06 16.84 16.84 0.0M
2021-11-30 17.06 17.20 16.98 17.03 0.0M
2021-11-29 17.04 17.10 17.04 17.07 0.0M
2021-11-26 17.18 17.18 17.02 17.07 0.0M
2021-11-25 17.02 17.30 17.02 17.22 0.0M
2021-11-24 16.98 16.99 16.86 16.99 0.0M
2021-11-23 17.18 17.18 16.96 16.96 0.0M
2021-11-22 17.28 17.28 17.12 17.12 0.0M
2021-11-19 17.14 17.18 17.08 17.10 0.0M
2021-11-18 17.18 17.18 17.06 17.15 0.0M
2021-11-17 17.26 17.26 17.18 17.18 0.0M
2021-11-16 16.96 17.00 16.93 16.93 0.0M
2021-11-15 16.94 16.94 16.82 16.93 0.0M
2021-11-12 17.00 17.02 16.92 16.92 0.0M
2021-11-11 17.00 17.00 16.90 16.98 0.0M
2021-11-10 17.10 17.16 17.04 17.12 0.0M
2021-11-09 17.20 17.20 17.08 17.08 0.0M
2021-11-08 17.38 17.38 17.10 17.17 0.0M
2021-11-05 17.42 17.48 17.40 17.43 0.0M
2021-11-04 17.50 17.50 17.28 17.33 0.0M
2021-11-03 17.28 17.46 17.22 17.37 0.0M
2021-11-02 17.38 17.56 17.36 17.36 0.0M
2021-11-01 17.34 17.39 17.34 17.39 0.0M
2021-10-29 16.96 17.16 16.96 17.10 0.0M
2021-10-28 17.10 17.10 16.84 16.98 0.0M
2021-10-27 16.80 17.00 16.80 17.00 0.0M
2021-10-26 16.76 16.94 16.76 16.92 0.0M
2021-10-25 16.86 16.94 16.86 16.92 0.0M
2021-10-22 16.98 16.98 16.76 16.76 0.0M
2021-10-21 16.96 17.02 16.96 16.97 0.0M
2021-10-20 16.98 17.00 16.98 16.99 0.0M
2021-10-19 16.96 17.00 16.94 16.94 0.0M
2021-10-18 16.90 17.02 16.86 16.86 0.0M
2021-10-15 16.64 16.96 16.64 16.85 0.0M
2021-10-14 16.94 16.94 16.62 16.65 0.0M
2021-10-13 16.84 16.84 16.73 16.73 0.0M
2021-10-12 16.88 16.88 16.76 16.82 0.0M
2021-10-11 16.72 16.72 16.66 16.70 0.0M
2021-10-08 16.76 16.78 16.72 16.74 0.0M
2021-10-07 16.66 16.74 16.66 16.70 0.0M
2021-10-06 16.44 16.61 16.44 16.61 0.0M
2021-10-05 16.52 16.52 16.46 16.46 0.0M
2021-10-04 16.28 16.58 16.28 16.46 0.0M
2021-10-01 16.46 16.46 16.34 16.40 0.0M
2021-09-30 16.36 16.61 16.32 16.61 0.0M
2021-09-29 16.34 16.34 16.34 16.34 0.0M
2021-09-28 16.64 16.68 16.56 16.56 0.0M
2021-09-27 16.62 17.12 16.62 16.85 0.0M
2021-09-24 16.60 16.62 16.54 16.54 0.0M
2021-09-23 16.62 16.62 16.62 16.62 0.0M
2021-09-22 16.70 16.72 16.50 16.68 0.0M
2021-09-21 16.44 16.68 16.44 16.57 0.0M
2021-09-20 16.36 16.46 16.32 16.32 0.0M
2021-09-17 16.36 16.54 16.36 16.44 0.0M
2021-09-16 16.32 16.40 16.26 16.36 0.0M
2021-09-15 16.62 16.62 16.30 16.39 0.0M
2021-09-14 16.76 16.76 16.54 16.72 0.0M
2021-09-13 16.56 16.72 16.56 16.72 0.0M
2021-09-10 16.60 16.60 16.46 16.47 0.0M
2021-09-09 16.80 16.80 16.67 16.67 0.0M
2021-09-08 16.82 16.94 16.80 16.84 0.0M
2021-09-07 16.88 16.95 16.86 16.95 0.0M
2021-09-06 17.00 17.00 17.00 17.00 0.0M
2021-09-03 16.96 17.06 16.96 17.06 0.0M
2021-09-02 16.96 16.98 16.88 16.94 0.0M
2021-09-01 17.12 17.12 17.00 17.08 0.0M
2021-08-31 17.04 17.06 17.04 17.06 0.0M
2021-08-27 17.00 17.00 16.96 16.96 0.0M
2021-08-26 16.96 16.98 16.94 16.94 0.0M
2021-08-25 17.06 17.11 16.94 17.11 0.0M
2021-08-24 16.98 17.02 16.98 17.02 0.0M
2021-08-23 17.00 17.07 17.00 17.07 0.0M
2021-08-20 17.10 17.10 17.02 17.06 0.0M
2021-08-19 16.88 17.07 16.88 17.07 0.0M
2021-08-18 16.94 16.94 16.92 16.92 0.0M
2021-08-17 16.98 16.98 16.90 16.92 0.0M
2021-08-16 17.00 17.02 16.96 16.98 0.0M
2021-08-13 17.06 17.06 16.98 17.05 0.0M
2021-08-12 17.05 17.05 17.05 17.05 0.0M
2021-08-11 17.02 17.08 17.00 17.05 0.0M
2021-08-10 16.96 17.10 16.96 17.10 0.0M
2021-08-09 17.10 17.16 16.94 17.04 0.0M
2021-08-06 16.94 17.02 16.88 16.90 0.0M
2021-08-05 17.04 17.10 16.90 17.02 0.0M
2021-08-04 17.26 17.26 16.99 16.99 0.0M
2021-08-03 17.22 17.22 16.96 17.03 0.0M
2021-08-02 17.22 17.32 17.14 17.30 0.0M
2021-07-30 17.16 17.24 17.04 17.09 0.0M
2021-07-29 17.20 17.30 17.14 17.23 0.0M
2021-07-28 17.36 17.36 17.26 17.32 0.0M
2021-07-27 17.36 17.53 17.28 17.53 0.0M
2021-07-26 17.66 17.66 17.40 17.40 0.0M
2021-07-23 17.42 17.52 17.35 17.35 0.0M
2021-07-22 17.28 17.32 17.28 17.29 0.0M
2021-07-21 17.36 17.36 17.36 17.36 0.0M
2021-07-20 17.34 17.34 17.22 17.28 0.0M
2021-07-19 17.42 17.42 17.26 17.40 0.0M
2021-07-16 17.66 17.66 17.42 17.61 0.0M
2021-07-15 17.98 17.98 17.60 17.79 0.0M
2021-07-14 18.22 18.22 18.02 18.03 0.0M
2021-07-13 18.08 18.12 18.06 18.06 0.0M
2021-07-12 17.86 18.12 17.86 17.99 0.0M
2021-07-09 17.56 17.80 17.56 17.80 0.0M
2021-07-08 17.48 17.58 17.48 17.54 0.0M
2021-07-07 17.44 17.53 17.44 17.53 0.0M
2021-07-06 17.58 17.58 17.42 17.53 0.0M
2021-07-05 17.56 17.70 17.45 17.45 0.0M
2021-07-02 17.54 17.64 17.50 17.58 0.0M
2021-07-01 17.68 17.68 17.56 17.59 0.0M
2021-06-30 17.82 17.82 17.66 17.80 0.0M
2021-06-29 17.62 17.77 17.62 17.77 0.0M
2021-06-28 17.86 17.86 17.56 17.78 0.0M
2021-06-25 17.80 17.90 17.80 17.88 0.0M
2021-06-24 17.58 17.64 17.54 17.60 0.0M
2021-06-23 17.66 17.66 17.66 17.66 0.0M
2021-06-22 17.60 17.68 17.60 17.68 0.0M
2021-06-21 17.64 17.64 17.56 17.61 0.0M
2021-06-18 17.56 17.56 17.38 17.43 0.0M
2021-06-17 17.70 17.71 17.66 17.71 0.0M
2021-06-16 17.68 17.69 17.68 17.69 0.0M
2021-06-15 17.50 17.50 17.38 17.46 0.0M
2021-06-14 17.66 17.66 17.34 17.34 0.0M
2021-06-11 17.50 17.57 17.50 17.57 0.0M
2021-06-10 17.60 17.60 17.60 17.60 0.0M
2021-06-09 17.54 17.54 17.46 17.46 0.0M
2021-06-08 17.50 17.50 17.46 17.46 0.0M
2021-06-07 17.60 17.60 17.50 17.58 0.0M
2021-06-04 17.72 17.72 17.52 17.59 0.0M
2021-06-03 17.44 17.56 17.44 17.48 0.0M
2021-06-02 17.66 17.66 17.46 17.52 0.0M
2021-06-01 17.46 17.68 17.34 17.61 0.0M
2021-05-28 17.34 17.50 17.28 17.28 0.0M
2021-05-27 17.40 17.40 17.29 17.29 0.0M
2021-05-26 17.46 17.46 17.32 17.43 0.0M
2021-05-25 17.36 17.42 17.32 17.35 0.0M
2021-05-24 17.34 17.36 17.34 17.36 0.0M
2021-05-21 17.32 17.43 17.30 17.43 0.0M
2021-05-20 17.32 17.41 17.32 17.41 0.0M
2021-05-19 17.40 17.40 17.34 17.37 0.0M
2021-05-18 17.46 17.56 17.46 17.56 0.0M
2021-05-17 17.60 17.60 17.54 17.56 0.0M
2021-05-14 17.72 17.72 17.58 17.64 0.0M
2021-05-13 17.56 17.60 17.44 17.54 0.0M
2021-05-12 17.60 17.60 17.52 17.58 0.0M
2021-05-11 17.70 17.72 17.58 17.72 0.0M
2021-05-10 17.58 17.84 17.58 17.80 0.0M
2021-05-07 17.44 17.62 17.42 17.62 0.0M
2021-05-06 17.24 17.38 17.24 17.38 0.0M
2021-05-05 17.24 17.24 17.18 17.20 0.0M
2021-05-04 17.20 17.22 17.20 17.22 0.0M
2021-04-30 17.04 17.12 17.00 17.12 0.0M
2021-04-29 17.16 17.16 17.08 17.08 0.1M
2021-04-28 17.18 17.19 17.06 17.19 0.0M
2021-04-27 17.28 17.28 17.18 17.18 0.0M
2021-04-26 17.24 17.30 17.24 17.30 0.0M
2021-04-23 17.46 17.48 17.22 17.27 0.0M
2021-04-22 17.64 17.64 17.52 17.63 0.0M
2021-04-21 17.64 17.64 17.58 17.58 0.0M
2021-04-20 17.54 17.63 17.54 17.63 0.0M
2021-04-19 17.66 17.66 17.50 17.64 0.1M
2021-04-16 17.62 17.62 17.57 17.57 0.0M
2021-04-15 17.54 17.60 17.36 17.45 0.0M
2021-04-14 17.32 17.38 17.32 17.34 0.0M
2021-04-13 17.38 17.53 17.38 17.53 0.0M
2021-04-12 17.58 17.58 17.32 17.44 0.0M
2021-04-09 17.70 17.80 17.70 17.72 0.0M
2021-04-08 17.68 17.77 17.68 17.77 0.0M
2021-04-07 17.66 17.67 17.54 17.67 0.0M
2021-04-06 17.74 17.76 17.72 17.72 0.0M
2021-04-01 17.58 17.70 17.58 17.62 0.0M
2021-03-31 17.94 17.94 17.62 17.72 0.0M
2021-03-30 17.90 17.94 17.84 17.86 0.0M
2021-03-29 17.60 17.92 17.60 17.89 0.0M
2021-03-26 17.36 17.52 17.36 17.52 0.0M
2021-03-25 17.16 17.50 17.08 17.43 0.0M
2021-03-24 17.02 17.12 17.02 17.04 0.0M
2021-03-23 17.30 17.30 17.13 17.13 0.0M
2021-03-22 17.18 17.20 17.14 17.20 0.0M
2021-03-19 17.20 17.20 17.16 17.18 0.0M
2021-03-18 17.22 17.27 17.18 17.27 0.0M
2021-03-17 17.18 17.18 17.10 17.16 0.0M
2021-03-16 16.96 17.18 16.96 17.15 0.0M
2021-03-15 17.40 17.40 17.00 17.00 0.0M
2021-03-12 17.28 17.33 17.18 17.33 0.0M
2021-03-11 17.38 17.38 17.31 17.31 0.0M
2021-03-10 17.18 17.30 17.18 17.30 0.0M
2021-03-09 17.22 17.38 17.14 17.29 0.0M
2021-03-08 17.20 17.32 17.14 17.22 0.0M
2021-03-05 17.20 17.20 17.16 17.16 0.0M
2021-03-04 17.14 17.44 17.14 17.38 0.0M
2021-03-03 17.18 17.18 17.18 17.18 0.0M
2021-03-02 17.16 17.52 17.16 17.39 0.0M
2021-03-01 17.76 17.76 17.30 17.44 0.0M
2021-02-26 17.44 17.90 17.42 17.75 0.0M
2021-02-25 17.38 17.56 17.38 17.47 0.0M
2021-02-24 17.46 17.46 17.27 17.27 0.0M
2021-02-23 17.46 17.46 17.30 17.30 0.0M
2021-02-22 17.54 17.62 17.54 17.58 0.0M
2021-02-19 17.78 17.78 17.74 17.74 0.0M
2021-02-18 17.84 17.84 17.70 17.70 0.0M
2021-02-17 17.82 17.88 17.64 17.73 0.0M
2021-02-16 17.72 17.90 17.72 17.90 0.0M
2021-02-15 17.72 17.79 17.70 17.79 0.0M
2021-02-12 17.78 17.78 17.78 17.78 0.0M
2021-02-11 17.88 17.88 17.72 17.72 0.0M
2021-02-10 17.96 18.00 17.94 18.00 0.0M
2021-02-09 17.80 18.00 17.72 17.99 0.0M
2021-02-08 17.76 17.94 17.76 17.81 0.1M
2021-02-05 17.90 17.92 17.74 17.91 0.0M
2021-02-04 18.12 18.12 17.93 17.93 0.0M
2021-02-03 18.12 18.16 17.96 18.14 0.0M
2021-02-02 18.28 18.36 18.00 18.26 0.0M
2021-02-01 18.06 18.06 17.94 18.02 0.0M
2021-01-29 18.04 18.06 17.94 18.06 0.0M
2021-01-28 18.28 18.28 18.14 18.22 0.0M
2021-01-27 18.26 18.28 18.12 18.28 0.0M
2021-01-26 18.02 18.10 17.88 17.98 0.0M
2021-01-25 17.84 17.98 17.78 17.86 0.0M
2021-01-22 17.96 18.00 17.74 17.74 0.0M
2021-01-21 18.10 18.24 17.98 18.01 0.0M
2021-01-20 18.06 18.06 17.93 17.93 0.0M
2021-01-19 18.14 18.20 18.08 18.20 0.0M
2021-01-18 18.28 18.28 18.20 18.27 0.0M
2021-01-15 18.22 18.28 18.20 18.24 0.0M
2021-01-14 18.32 18.36 18.26 18.28 0.0M
2021-01-13 18.20 18.34 18.08 18.34 0.0M
2021-01-12 18.28 18.34 18.16 18.29 0.0M
2021-01-11 18.36 18.46 18.28 18.35 0.0M
2021-01-08 18.42 18.46 18.26 18.26 0.0M
2021-01-07 18.54 18.60 18.40 18.47 0.0M
2021-01-06 18.54 18.66 18.30 18.62 0.0M
2021-01-05 18.90 18.90 18.66 18.74 0.0M
2021-01-04 18.94 19.16 18.84 19.08 0.0M