Ebusco Holding NV (EBUS)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0582 | 5.64062802869 | 1.0318 | 1.22 | 1 | 1675464 | 1.11842285 | DE |
| 4 | 0.1998 | 22.4443945181 | 0.8902 | 2.11 | 0.84 | 3196075 | 1.31910375 | DE |
| 12 | 0.33 | 43.4210526316 | 0.76 | 4.7495 | 0.33 | 1609928 | 1.30955308 | DE |
| 26 | -1.206 | -52.5261324042 | 2.296 | 4.7495 | 0.33 | 1002502 | 1.27062771 | DE |
| 52 | -3.73 | -77.3858921162 | 4.82 | 5.04 | 0.33 | 646302 | 1.67591472 | DE |
| 156 | -24.71 | -95.7751937984 | 25.8 | 28.9 | 0.33 | 296395 | 4.4330799 | DE |
| 260 | -21.91 | -95.2608695652 | 23 | 31.3 | 0.33 | 284976 | 4.78141328 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 1.0942 | -0.06 | -4.85 | 1.1538 | 1.1538 | 1.08 | 635851 |
| 1734715800 | 1.15 | -0.02 | -1.76 | 1.1698 | 1.192 | 1.11 | 1162892 |
| 1734629400 | 1.1706 | 0.1 | 9.50 | 1.0448 | 1.22 | 1 | 2175390 |
| 1734543000 | 1.069 | -0.03 | -2.55 | 1.0935999 | 1.1 | 1.03 | 1446269 |
| 1734456600 | 1.097 | 0.04 | 3.61 | 1.0318 | 1.1408 | 1.0232 | 2956918 |
| 1734370200 | 1.0588 | -0.3 | -21.84 | 1.34 | 1.36 | 1.0172 | 4313065 |
| 1734111000 | 1.3546 | 0.01 | 1.09 | 1.33 | 1.43 | 1.3202 | 1490929 |
| 1734024600 | 1.34 | 0.09 | 7.20 | 1.2312 | 1.4 | 1.21 | 3986507 |
| 1733938200 | 1.25 | -0.33 | -21.09 | 1.55 | 1.55 | 1.25 | 4901923 |
| 1733851800 | 1.584 | -0.22 | -12.00 | 1.762 | 1.81 | 1.572 | 3029175 |
| 1733765400 | 1.8 | 0.05 | 2.56 | 1.8098 | 2.11 | 1.6278 | 6335319 |
| 1733506200 | 1.755 | 0.35 | 25.25 | 1.42 | 1.755 | 1.3899999 | 5640730 |
| 1733419800 | 1.4012 | 0.03 | 2.28 | 1.4 | 1.437 | 1.355 | 3152583 |
| 1733333400 | 1.37 | 0.07 | 5.60 | 1.3204 | 1.52 | 1.2802 | 5273271 |
| 1733247000 | 1.2974 | 0.23 | 21.05 | 1.07 | 1.34 | 1.05 | 5204810 |
| 1733160600 | 1.0718 | 0.03 | 2.60 | 1.051 | 1.1046 | 1.0402 | 1284913 |
| 1732901400 | 1.0446 | -0.04 | -3.37 | 1.1048 | 1.11 | 0.9998 | 2420732 |
| 1732815000 | 1.081 | 0.17 | 18.80 | 0.92 | 1.135 | 0.92 | 4629336 |
| 1732728600 | 0.9099 | 0.0419 | 4.83 | 0.892 | 0.9499 | 0.84 | 2852980 |
| 1732642200 | 0.868 | -0.028 | -3.13 | 0.8902 | 0.9188 | 0.862 | 1027912 |
| 1732555800 | 0.896 | -0.0294 | -3.18 | 0.949 | 0.9599 | 0.8758 | 1595782 |
| 1732296600 | 0.9254 | 0.0454 | 5.16 | 0.89 | 0.99 | 0.8701 | 1774293 |
| 1732210200 | 0.88 | -0.346 | -28.22 | 0.83 | 0.97 | 0.78 | 3405733 |
| 1732123800 | 1.226 | -0.07 | -5.43 | 1.19 | 1.3 | 1.1601999 | 1927885 |
| 1732037400 | 1.2964 | -0.21 | -14.15 | 1.508 | 1.5596 | 1.1474 | 690351 |
| 1731951000 | 1.51 | 0.24 | 19.27 | 1.3926 | 1.62 | 1.3064 | 944291 |
| 1731691800 | 1.266 | -0.12 | -8.86 | 1.35 | 1.365 | 1.215 | 593920 |
| 1731605400 | 1.389 | -0.14 | -9.22 | 1.5 | 1.5 | 1.3602 | 508217 |
| 1731519000 | 1.53 | -0.07 | -4.22 | 1.6 | 1.6 | 1.3604 | 481393 |
| 1731432600 | 1.5974 | -0.49 | -23.35 | 2.045 | 2.045 | 1.491 | 949063 |
| 1731346200 | 2.084 | -1.31 | -38.52 | 1.7794 | 2.9705 | 1.77 | 1077416 |
| 1731087000 | 3.3895 | -0.46 | -11.96 | 3.77 | 3.77 | 3.3 | 907736 |
| 1731000600 | 3.85 | -0.44 | -10.26 | 4.2 | 4.538 | 3.78 | 563514 |
| 1730914200 | 4.29 | 0.74 | 20.95 | 3.7425 | 4.7495 | 3.701 | 1072695 |
| 1730827800 | 3.547 | 0.81 | 29.43 | 2.8 | 3.7335 | 2.6 | 924527 |
| 1730741400 | 2.7405 | 0.63 | 29.57 | 2.29 | 3.0895 | 2.2005 | 884285 |
| 1730482200 | 2.115 | -0.08 | -3.42 | 2.1685 | 2.225 | 2.1075 | 87560 |
| 1730395800 | 2.19 | -0 | -0.11 | 2.24 | 2.2575 | 2.1205 | 123898 |
| 1730309400 | 2.1925 | 0.11 | 5.41 | 2.0964999 | 2.2595 | 2.013 | 439800 |
| 1730223000 | 2.08 | 0.27 | 14.69 | 1.871 | 2.09 | 1.7598 | 184975 |
| 1730136600 | 1.8136 | 1.33 | 276.11 | 2.1 | 2.3055 | 1.75 | 765219 |
| 1729873800 | 0.4822 | 0.07 | 16.98 | 0.534 | 0.642 | 0.477 | 5475382 |
| 1729787400 | 0.4122 | -0.1018 | -19.81 | 0.34 | 0.4386 | 0.33 | 1334175 |
| 1729701000 | 0.514 | 0.024 | 4.90 | 0.49 | 0.5275 | 0.46 | 844635 |
| 1729614600 | 0.49 | -0.0725 | -12.89 | 0.53 | 0.5395 | 0.4552 | 1586842 |
| 1729528200 | 0.5625 | -0.1365 | -19.53 | 0.6949999 | 0.6995 | 0.521 | 1229752 |
| 1729269000 | 0.699 | 0.0035 | 0.50 | 0.7 | 0.702 | 0.6899999 | 217515 |
| 1729182600 | 0.6955 | -0.002 | -0.29 | 0.6939999 | 0.7 | 0.6845 | 114920 |
| 1729096200 | 0.6975 | 0.0015001 | 0.22 | 0.6969999 | 0.6975 | 0.6899999 | 87945 |
| 1729009800 | 0.6959999 | -0.007 | -1.00 | 0.72 | 0.72 | 0.6959999 | 112039 |
| 1728923400 | 0.703 | 0.0055 | 0.79 | 0.698 | 0.708 | 0.6965 | 46670 |
| 1728664200 | 0.6975 | 0.0005001 | 0.07 | 0.7 | 0.7065 | 0.6959999 | 74572 |
| 1728577800 | 0.6969999 | -0.0155 | -2.18 | 0.71 | 0.713 | 0.6959999 | 83796 |
| 1728491400 | 0.7125 | 0.0175001 | 2.52 | 0.699 | 0.72 | 0.6935 | 196902 |
| 1728405000 | 0.6949999 | -0.006 | -0.86 | 0.703 | 0.7045 | 0.6909999 | 145165 |
| 1728318600 | 0.701 | -0.0155 | -2.16 | 0.729 | 0.729 | 0.701 | 492056 |
| 1728059400 | 0.7165 | -0.0115 | -1.58 | 0.72 | 0.734 | 0.71 | 258415 |
| 1727973000 | 0.728 | -0.002 | -0.27 | 0.73 | 0.737 | 0.7215 | 37427 |
| 1727886600 | 0.73 | -0.008 | -1.08 | 0.738 | 0.738 | 0.716 | 195969 |
| 1727800200 | 0.738 | -0.016 | -2.12 | 0.76 | 0.76 | 0.735 | 237424 |
| 1727713800 | 0.754 | -0.012 | -1.57 | 0.766 | 0.766 | 0.742 | 238006 |
| 1727454600 | 0.766 | -0.004 | -0.52 | 0.77 | 0.78 | 0.7564999 | 291061 |
| 1727368200 | 0.77 | -0.008 | -1.03 | 0.778 | 0.7835 | 0.764 | 172354 |
| 1727281800 | 0.778 | -0.001 | -0.13 | 0.779 | 0.7795 | 0.753 | 304683 |
| 1727195400 | 0.779 | -0.001 | -0.13 | 0.795 | 0.795 | 0.7665 | 143114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
