Ebusco Holding NV (EBUS)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.024 | -1.51898734177 | 1.58 | 1.637 | 1.48 | 341870 | 1.54196574 | DE |
| 4 | -1.12 | -41.8535127055 | 2.676 | 2.676 | 1.48 | 408759 | 1.78267657 | DE |
| 12 | -0.994 | -38.9803921569 | 2.55 | 3.25 | 1.48 | 261883 | 2.28825681 | DE |
| 26 | -2.774 | -64.064665127 | 4.33 | 4.45 | 1.48 | 298192 | 2.89508478 | DE |
| 52 | -6.994 | -81.8011695906 | 8.55 | 8.87 | 1.48 | 255175 | 4.25574559 | DE |
| 156 | -21.444 | -93.2347826087 | 23 | 31.3 | 1.48 | 153468 | 8.90774368 | DE |
| 260 | -21.444 | -93.2347826087 | 23 | 31.3 | 1.48 | 153468 | 8.90774368 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 1.556 | -0.04 | -2.75 | 1.6 | 1.62 | 1.54 | 395645 |
| 1720629000 | 1.6 | 0.08 | 5.19 | 1.553 | 1.602 | 1.502 | 222936 |
| 1720542600 | 1.521 | 0.02 | 1.47 | 1.52 | 1.637 | 1.495 | 566395 |
| 1720456200 | 1.499 | -0.03 | -2.03 | 1.516 | 1.537 | 1.48 | 300556 |
| 1720197000 | 1.53 | -0.05 | -3.29 | 1.582 | 1.6 | 1.5149999 | 249024 |
| 1720110600 | 1.582 | 0.01 | 0.57 | 1.58 | 1.611 | 1.5169999 | 370441 |
| 1720024200 | 1.573 | 0.02 | 1.09 | 1.545 | 1.584 | 1.525 | 480353 |
| 1719937800 | 1.556 | -0.04 | -2.45 | 1.552 | 1.578 | 1.518 | 342993 |
| 1719851400 | 1.595 | 0.02 | 1.40 | 1.61 | 1.666 | 1.581 | 379664 |
| 1719592200 | 1.573 | -0.08 | -5.01 | 1.682 | 1.903 | 1.54 | 1030139 |
| 1719505800 | 1.656 | 0.06 | 3.50 | 1.62 | 1.708 | 1.58 | 473873 |
| 1719419400 | 1.6 | -0.47 | -22.71 | 2.06 | 2.064 | 1.6 | 1476418 |
| 1719333000 | 2.07 | -0.18 | -8.00 | 2.06 | 2.16 | 2.0019999 | 606098 |
| 1719246600 | 2.25 | -0.01 | -0.35 | 2.296 | 2.296 | 2.118 | 243117 |
| 1718987400 | 2.258 | -0.17 | -6.92 | 2.42 | 2.42 | 2.25 | 392296 |
| 1718901000 | 2.426 | 0.02 | 0.66 | 2.412 | 2.466 | 2.41 | 59108 |
| 1718814600 | 2.41 | -0.07 | -2.82 | 2.55 | 2.55 | 2.41 | 100503 |
| 1718728200 | 2.48 | 0.06 | 2.56 | 2.412 | 2.524 | 2.412 | 151022 |
| 1718641800 | 2.418 | -0.04 | -1.71 | 2.5 | 2.5 | 2.4 | 99787 |
| 1718382600 | 2.46 | -0.17 | -6.53 | 2.632 | 2.632 | 2.46 | 421830 |
| 1718296200 | 2.632 | -0.03 | -0.98 | 2.676 | 2.676 | 2.552 | 208622 |
| 1718209800 | 2.658 | -0.03 | -1.12 | 2.7 | 2.708 | 2.64 | 177737 |
| 1718123400 | 2.688 | 0.09 | 3.62 | 2.594 | 2.718 | 2.59 | 211289 |
| 1718037000 | 2.594 | -0.05 | -1.74 | 2.638 | 2.638 | 2.56 | 116069 |
| 1717777800 | 2.64 | -0.04 | -1.49 | 2.68 | 2.688 | 2.626 | 95851 |
| 1717691400 | 2.68 | 0.02 | 0.90 | 2.66 | 2.736 | 2.66 | 68686 |
| 1717605000 | 2.656 | -0.01 | -0.23 | 2.7 | 2.716 | 2.656 | 67721 |
| 1717518600 | 2.662 | -0.07 | -2.63 | 2.718 | 2.73 | 2.64 | 106454 |
| 1717432200 | 2.734 | -0 | -0.07 | 2.736 | 2.782 | 2.71 | 86492 |
| 1717173000 | 2.736 | 0.01 | 0.44 | 2.724 | 2.77 | 2.712 | 105525 |
| 1717086600 | 2.724 | -0.02 | -0.58 | 2.734 | 2.7799999 | 2.7 | 168367 |
| 1717000200 | 2.74 | -0.14 | -4.86 | 2.88 | 2.88 | 2.706 | 296510 |
| 1716913800 | 2.88 | 0.06 | 2.06 | 2.822 | 2.976 | 2.82 | 205974 |
| 1716827400 | 2.822 | 0.01 | 0.36 | 2.812 | 2.862 | 2.7759999 | 82861 |
| 1716568200 | 2.812 | 0.06 | 2.18 | 2.7559999 | 2.84 | 2.706 | 157274 |
| 1716481800 | 2.7519999 | -0.09 | -3.10 | 2.84 | 2.84 | 2.736 | 149397 |
| 1716395400 | 2.84 | 0.04 | 1.43 | 2.8 | 2.86 | 2.7799999 | 167763 |
| 1716309000 | 2.8 | -0.13 | -4.44 | 2.938 | 2.95 | 2.8 | 298631 |
| 1716222600 | 2.93 | -0.04 | -1.35 | 2.92 | 2.996 | 2.912 | 96710 |
| 1715963400 | 2.97 | -0.09 | -3.00 | 3.07 | 3.072 | 2.94 | 262972 |
| 1715877000 | 3.062 | -0.1 | -3.28 | 3.2 | 3.23 | 3.062 | 207082 |
| 1715790600 | 3.166 | 0.06 | 2.06 | 3.13 | 3.166 | 3.0099999 | 367919 |
| 1715704200 | 3.102 | 0.05 | 1.70 | 3.108 | 3.25 | 3.058 | 383989 |
| 1715617800 | 3.05 | 0.06 | 2.01 | 3.05 | 3.1 | 2.994 | 303790 |
| 1715358600 | 2.99 | -0.07 | -2.29 | 3.068 | 3.082 | 2.982 | 243063 |
| 1715272200 | 3.06 | 0.04 | 1.46 | 3.016 | 3.066 | 2.96 | 172282 |
| 1715185800 | 3.016 | 0.09 | 3.01 | 2.934 | 3.076 | 2.928 | 167622 |
| 1715099400 | 2.928 | -0.04 | -1.41 | 2.99 | 3.05 | 2.928 | 254892 |
| 1715013000 | 2.97 | 0.03 | 0.95 | 2.95 | 2.97 | 2.882 | 92774 |
| 1714753800 | 2.942 | 0.07 | 2.29 | 2.9 | 2.982 | 2.86 | 83098 |
| 1714667400 | 2.876 | 0.06 | 2.06 | 2.82 | 2.98 | 2.814 | 414332 |
| 1714494600 | 2.818 | -0.16 | -5.50 | 3.012 | 3.056 | 2.8 | 301781 |
| 1714408200 | 2.982 | 0.19 | 6.88 | 2.848 | 3.024 | 2.754 | 271316 |
| 1714149000 | 2.79 | 0.24 | 9.33 | 2.56 | 2.81 | 2.56 | 330961 |
| 1714062600 | 2.552 | -0.09 | -3.26 | 2.65 | 2.66 | 2.552 | 158955 |
| 1713976200 | 2.638 | -0.02 | -0.60 | 2.65 | 2.68 | 2.624 | 59377 |
| 1713889800 | 2.654 | 0.04 | 1.45 | 2.6 | 2.67 | 2.578 | 97562 |
| 1713803400 | 2.616 | 0 | 0.15 | 2.63 | 2.668 | 2.6 | 104165 |
| 1713544200 | 2.612 | 0.07 | 2.67 | 2.63 | 2.676 | 2.5299999 | 215341 |
| 1713457800 | 2.544 | -0.01 | -0.24 | 2.55 | 2.59 | 2.5259999 | 123312 |
| 1713371400 | 2.55 | -0.11 | -4.06 | 2.658 | 2.686 | 2.5299999 | 282485 |
| 1713285000 | 2.658 | -0.06 | -2.28 | 2.702 | 2.718 | 2.638 | 307413 |
| 1713198600 | 2.72 | -0.1 | -3.41 | 2.812 | 2.84 | 2.65 | 456003 |
| 1712939400 | 2.816 | -0.1 | -3.36 | 2.946 | 2.948 | 2.808 | 275525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
