Ebusco Holding N.V. (AMS:EBUS)
Netherlands · Delayed Price · Currency is EUR 0.4280
+0.0244 (6.05%)
At close: Jan 2, 2026
Ebusco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 6.05% | 644,373 |
| Dec 31, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.08% | 225,680 |
| Dec 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | 158,826 |
| Dec 29, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -1.02% | 320,621 |
| Dec 24, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.87% | 105,496 |
| Dec 23, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.35% | 464,327 |
| Dec 22, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.95% | 335,108 |
| Dec 19, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 0.91% | 383,078 |
| Dec 18, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.07% | 238,158 |
| Dec 17, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 0.72% | 708,388 |
| Dec 16, 2025 | 0.44 | 0.44 | 0.38 | 0.39 | 0.39 | -12.20% | 2,410,432 |
| Dec 15, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | 3.30% | 390,899 |
| Dec 12, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.87% | 548,467 |
| Dec 11, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.48% | 134,139 |
| Dec 10, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.45% | 367,750 |
| Dec 9, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -4.78% | 452,553 |
| Dec 8, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.41% | 323,577 |
| Dec 5, 2025 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | -0.83% | 1,326,719 |
| Dec 4, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | 3.76% | 1,369,723 |
| Dec 3, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -0.63% | 763,074 |
| Dec 2, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.72% | 249,621 |
| Dec 1, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | -0.18% | 476,043 |
| Nov 28, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.27% | 391,017 |
| Nov 27, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 4.83% | 670,178 |
| Nov 26, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.80% | 305,102 |
| Nov 25, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.51% | 326,124 |
| Nov 24, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.42% | 418,263 |
| Nov 21, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -5.11% | 916,338 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -0.74% | 196,904 |
| Nov 19, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 1.32% | 203,187 |
| Nov 18, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.99% | 160,948 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -1.46% | 183,774 |
| Nov 14, 2025 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -2.53% | 928,903 |
| Nov 13, 2025 | 0.44 | 0.48 | 0.44 | 0.45 | 0.45 | 1.35% | 1,367,326 |
| Nov 12, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 1.69% | 357,964 |
| Nov 11, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.45% | 667,701 |
| Nov 10, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 2.89% | 281,027 |
| Nov 7, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | 1.77% | 408,658 |
| Nov 6, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 1.37% | 634,530 |
| Nov 5, 2025 | 0.36 | 0.43 | 0.36 | 0.42 | 0.42 | 8.36% | 1,608,441 |
| Nov 4, 2025 | 0.44 | 0.45 | 0.39 | 0.39 | 0.39 | -14.44% | 1,622,032 |
| Nov 3, 2025 | 0.49 | 0.50 | 0.45 | 0.46 | 0.46 | -4.56% | 933,249 |
| Oct 31, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.20% | 251,696 |
| Oct 30, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -0.98% | 259,967 |
| Oct 29, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.81% | 242,371 |
| Oct 28, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.97% | 348,669 |
| Oct 27, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 4.14% | 1,273,516 |
| Oct 24, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.75% | 1,062,837 |
| Oct 23, 2025 | 0.49 | 0.50 | 0.45 | 0.47 | 0.47 | -3.28% | 1,187,535 |
| Oct 22, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.78% | 368,801 |