Ebusco Holding N.V. (EBUS.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.9000 | 2.9820 | 2.8600 | 2.9420 | 2.9420 | 83,098 |
| 02 May 2024 | 2.8200 | 2.9800 | 2.8140 | 2.8760 | 2.8760 | 414,332 |
| 30 Apr 2024 | 3.0120 | 3.0560 | 2.8000 | 2.8180 | 2.8180 | 301,781 |
| 29 Apr 2024 | 2.8480 | 3.0240 | 2.7540 | 2.9820 | 2.9820 | 271,316 |
| 26 Apr 2024 | 2.5600 | 2.8100 | 2.5600 | 2.7900 | 2.7900 | 330,961 |
| 25 Apr 2024 | 2.6500 | 2.6600 | 2.5520 | 2.5520 | 2.5520 | 158,955 |
| 24 Apr 2024 | 2.6500 | 2.6800 | 2.6240 | 2.6380 | 2.6380 | 59,377 |
| 23 Apr 2024 | 2.6000 | 2.6700 | 2.5780 | 2.6540 | 2.6540 | 97,562 |
| 22 Apr 2024 | 2.6300 | 2.6680 | 2.6000 | 2.6160 | 2.6160 | 104,165 |
| 19 Apr 2024 | 2.6300 | 2.6760 | 2.5300 | 2.6120 | 2.6120 | 215,341 |
| 18 Apr 2024 | 2.5500 | 2.5900 | 2.5260 | 2.5440 | 2.5440 | 123,312 |
| 17 Apr 2024 | 2.6580 | 2.6860 | 2.5300 | 2.5500 | 2.5500 | 282,485 |
| 16 Apr 2024 | 2.7020 | 2.7180 | 2.6380 | 2.6580 | 2.6580 | 307,413 |
| 15 Apr 2024 | 2.8120 | 2.8400 | 2.6500 | 2.7200 | 2.7200 | 456,003 |
| 12 Apr 2024 | 2.9460 | 2.9480 | 2.8080 | 2.8160 | 2.8160 | 275,525 |
| 11 Apr 2024 | 2.9540 | 3.0200 | 2.9000 | 2.9140 | 2.9140 | 301,856 |
| 10 Apr 2024 | 2.9900 | 3.0500 | 2.9500 | 2.9600 | 2.9600 | 153,348 |
| 09 Apr 2024 | 3.0000 | 3.0100 | 2.9700 | 2.9800 | 2.9800 | 117,896 |
| 08 Apr 2024 | 2.9900 | 3.0300 | 2.9260 | 3.0020 | 3.0020 | 333,441 |
| 05 Apr 2024 | 3.0200 | 3.0240 | 2.9620 | 2.9620 | 2.9620 | 343,232 |
| 04 Apr 2024 | 3.0920 | 3.1000 | 3.0140 | 3.0200 | 3.0200 | 299,221 |
| 03 Apr 2024 | 3.0420 | 3.1000 | 3.0100 | 3.0760 | 3.0760 | 366,946 |
| 02 Apr 2024 | 3.4500 | 3.4500 | 3.0040 | 3.0180 | 3.0180 | 1,009,501 |
| 28 Mar 2024 | 3.2300 | 3.4000 | 3.1520 | 3.4000 | 3.4000 | 717,129 |
| 27 Mar 2024 | 3.0200 | 3.2760 | 3.0080 | 3.2300 | 3.2300 | 1,213,479 |
| 26 Mar 2024 | 3.1820 | 3.2700 | 2.9600 | 3.0160 | 3.0160 | 1,383,687 |
| 25 Mar 2024 | 3.3000 | 3.5000 | 3.1700 | 3.2720 | 3.2720 | 747,463 |
| 22 Mar 2024 | 3.1500 | 3.2840 | 3.1100 | 3.2300 | 3.2300 | 555,379 |
| 21 Mar 2024 | 3.2700 | 3.2700 | 3.0780 | 3.1500 | 3.1500 | 475,276 |
| 20 Mar 2024 | 3.6600 | 3.6600 | 3.2020 | 3.2020 | 3.2020 | 939,834 |
| 19 Mar 2024 | 3.2000 | 3.7500 | 3.1380 | 3.6600 | 3.6600 | 1,205,525 |
| 18 Mar 2024 | 2.8920 | 3.2480 | 2.8660 | 3.2200 | 3.2200 | 734,454 |
| 15 Mar 2024 | 2.9800 | 3.0200 | 2.8000 | 2.8200 | 2.8200 | 789,117 |
| 14 Mar 2024 | 3.1000 | 3.1000 | 2.8700 | 2.8700 | 2.8700 | 387,067 |
| 13 Mar 2024 | 3.1000 | 3.2280 | 3.0400 | 3.0700 | 3.0700 | 365,834 |
| 12 Mar 2024 | 3.0000 | 3.1760 | 2.9800 | 3.0800 | 3.0800 | 486,325 |
| 11 Mar 2024 | 3.0500 | 3.0820 | 2.9340 | 3.0000 | 3.0000 | 473,020 |
| 08 Mar 2024 | 3.1160 | 3.1500 | 2.9920 | 3.0040 | 3.0040 | 256,421 |
| 07 Mar 2024 | 3.1800 | 3.1800 | 3.0840 | 3.1540 | 3.1540 | 128,581 |
| 06 Mar 2024 | 2.9900 | 3.2000 | 2.9900 | 3.1560 | 3.1560 | 251,474 |
| 05 Mar 2024 | 3.1100 | 3.1380 | 2.9800 | 2.9800 | 2.9800 | 295,734 |
| 04 Mar 2024 | 3.3980 | 3.3980 | 3.1300 | 3.1400 | 3.1400 | 273,614 |
| 01 Mar 2024 | 3.2820 | 3.4000 | 3.2100 | 3.3860 | 3.3860 | 289,553 |
| 29 Feb 2024 | 3.3600 | 3.4300 | 3.2600 | 3.2700 | 3.2700 | 246,528 |
| 28 Feb 2024 | 3.4500 | 3.4500 | 3.2800 | 3.3200 | 3.3200 | 277,707 |
| 27 Feb 2024 | 3.4100 | 3.4520 | 3.3660 | 3.4500 | 3.4500 | 129,233 |
| 26 Feb 2024 | 3.5000 | 3.5000 | 3.3600 | 3.3920 | 3.3920 | 173,089 |
| 23 Feb 2024 | 3.6300 | 3.6300 | 3.4700 | 3.4700 | 3.4700 | 215,394 |
| 22 Feb 2024 | 3.6500 | 3.6700 | 3.5760 | 3.6300 | 3.6300 | 172,051 |
| 21 Feb 2024 | 3.5500 | 3.6500 | 3.5000 | 3.6200 | 3.6200 | 186,295 |
| 20 Feb 2024 | 3.6960 | 3.6960 | 3.4960 | 3.5000 | 3.5000 | 219,928 |
| 19 Feb 2024 | 3.6900 | 3.7100 | 3.6260 | 3.6840 | 3.6840 | 138,649 |
| 16 Feb 2024 | 3.8400 | 3.8400 | 3.6700 | 3.6900 | 3.6900 | 282,751 |
| 15 Feb 2024 | 3.7800 | 3.9000 | 3.7520 | 3.7860 | 3.7860 | 176,184 |
| 14 Feb 2024 | 3.7700 | 3.8600 | 3.7300 | 3.7800 | 3.7800 | 120,779 |
| 13 Feb 2024 | 3.9280 | 3.9300 | 3.7680 | 3.7700 | 3.7700 | 102,425 |
| 12 Feb 2024 | 3.7700 | 3.9500 | 3.7700 | 3.9120 | 3.9120 | 143,989 |
| 09 Feb 2024 | 3.8480 | 3.8480 | 3.7520 | 3.7800 | 3.7800 | 138,140 |
| 08 Feb 2024 | 3.8000 | 3.8680 | 3.7840 | 3.8340 | 3.8340 | 55,102 |
| 07 Feb 2024 | 3.8600 | 3.9140 | 3.7800 | 3.7800 | 3.7800 | 84,845 |
| 06 Feb 2024 | 3.9300 | 3.9300 | 3.8300 | 3.8640 | 3.8640 | 89,490 |
| 05 Feb 2024 | 3.9000 | 3.9880 | 3.8700 | 3.8980 | 3.8980 | 43,244 |
| 02 Feb 2024 | 3.9080 | 3.9880 | 3.9000 | 3.9020 | 3.9020 | 56,503 |
| 01 Feb 2024 | 4.0500 | 4.0500 | 3.8660 | 3.8660 | 3.8660 | 117,127 |
| 31 Jan 2024 | 3.9700 | 4.0780 | 3.9600 | 3.9920 | 3.9920 | 243,921 |
| 30 Jan 2024 | 4.0880 | 4.2000 | 3.9360 | 3.9360 | 3.9360 | 227,608 |
| 29 Jan 2024 | 4.0900 | 4.3300 | 4.0500 | 4.1120 | 4.1120 | 307,110 |
| 26 Jan 2024 | 4.0900 | 4.1000 | 4.0300 | 4.0960 | 4.0960 | 94,005 |
| 25 Jan 2024 | 4.1000 | 4.1500 | 4.0420 | 4.0760 | 4.0760 | 83,837 |
| 24 Jan 2024 | 4.0800 | 4.2480 | 4.0600 | 4.0800 | 4.0800 | 240,155 |
| 23 Jan 2024 | 4.0400 | 4.0720 | 3.9700 | 4.0320 | 4.0320 | 122,169 |
| 22 Jan 2024 | 3.9200 | 4.0200 | 3.9120 | 3.9880 | 3.9880 | 182,349 |
| 19 Jan 2024 | 4.0020 | 4.0500 | 3.8120 | 3.8320 | 3.8320 | 304,426 |
| 18 Jan 2024 | 4.0540 | 4.1000 | 3.9800 | 3.9900 | 3.9900 | 193,805 |
| 17 Jan 2024 | 4.1160 | 4.1680 | 4.0500 | 4.0600 | 4.0600 | 123,837 |
| 16 Jan 2024 | 4.2200 | 4.2440 | 4.1200 | 4.1900 | 4.1900 | 125,466 |
| 15 Jan 2024 | 4.2700 | 4.3180 | 4.2000 | 4.2000 | 4.2000 | 217,130 |
| 12 Jan 2024 | 4.1800 | 4.4380 | 4.1800 | 4.3760 | 4.3760 | 352,990 |
| 11 Jan 2024 | 4.3300 | 4.3500 | 4.1700 | 4.1700 | 4.1700 | 213,912 |
| 10 Jan 2024 | 4.3500 | 4.4180 | 4.2800 | 4.2900 | 4.2900 | 167,542 |
| 09 Jan 2024 | 4.4100 | 4.4400 | 4.2420 | 4.3560 | 4.3560 | 535,082 |
| 08 Jan 2024 | 4.4500 | 4.5780 | 4.4300 | 4.5780 | 4.5780 | 155,008 |
| 05 Jan 2024 | 4.5600 | 4.5620 | 4.4360 | 4.4720 | 4.4720 | 272,167 |
| 04 Jan 2024 | 4.6900 | 4.7300 | 4.5400 | 4.6040 | 4.6040 | 292,886 |
| 03 Jan 2024 | 4.6800 | 4.7380 | 4.5400 | 4.5740 | 4.5740 | 156,564 |
| 02 Jan 2024 | 4.8600 | 4.8900 | 4.6600 | 4.6740 | 4.6740 | 209,395 |
| 29 Dec 2023 | 4.8800 | 4.9000 | 4.7920 | 4.7920 | 4.7920 | 190,257 |
| 28 Dec 2023 | 4.9200 | 5.0100 | 4.8600 | 4.9000 | 4.9000 | 170,563 |
| 27 Dec 2023 | 4.8200 | 5.0400 | 4.7800 | 4.8500 | 4.8500 | 282,438 |
| 22 Dec 2023 | 4.9300 | 4.9300 | 4.7760 | 4.8160 | 4.8160 | 207,610 |
| 21 Dec 2023 | 4.9020 | 4.9880 | 4.8900 | 4.9000 | 4.9000 | 88,836 |
| 20 Dec 2023 | 4.9700 | 5.0150 | 4.8800 | 4.9500 | 4.9500 | 173,011 |
| 19 Dec 2023 | 4.9200 | 5.0150 | 4.8400 | 4.9500 | 4.9500 | 258,237 |
| 18 Dec 2023 | 5.0900 | 5.1000 | 4.8400 | 4.9000 | 4.9000 | 349,351 |
| 15 Dec 2023 | 5.0450 | 5.2500 | 5.0400 | 5.1000 | 5.1000 | 605,544 |
| 14 Dec 2023 | 5.1250 | 5.2800 | 4.9600 | 5.0200 | 5.0200 | 1,141,400 |
| 13 Dec 2023 | 5.5150 | 5.5950 | 5.4150 | 5.4200 | 5.4200 | 109,413 |
| 12 Dec 2023 | 5.6800 | 5.7350 | 5.5300 | 5.5500 | 5.5500 | 127,800 |
| 11 Dec 2023 | 5.8500 | 5.8500 | 5.6500 | 5.6800 | 5.6800 | 147,876 |
| 08 Dec 2023 | 5.9400 | 5.9850 | 5.8400 | 5.8650 | 5.8650 | 73,167 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.