EBOS Group Limited (NZE:EBO)
New Zealand · Delayed Price · Currency is NZD 27.62
-0.13 (-0.47%)
Dec 31, 2025, 1:00 PM NZST
EBOS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 27.80 | 27.80 | 27.60 | 27.62 | 27.62 | -0.47% | 29,985 |
| Dec 30, 2025 | 27.76 | 28.01 | 27.51 | 27.75 | 27.75 | 0.43% | 94,184 |
| Dec 29, 2025 | 28.04 | 28.10 | 27.50 | 27.63 | 27.63 | -1.46% | 44,109 |
| Dec 24, 2025 | 28.02 | 28.50 | 27.71 | 28.04 | 28.04 | 0.18% | 50,970 |
| Dec 23, 2025 | 28.26 | 28.58 | 27.70 | 27.99 | 27.99 | -0.25% | 103,160 |
| Dec 22, 2025 | 27.74 | 28.43 | 27.74 | 28.06 | 28.06 | 1.93% | 126,142 |
| Dec 19, 2025 | 27.01 | 27.74 | 27.01 | 27.53 | 27.53 | 2.23% | 1,215,934 |
| Dec 18, 2025 | 27.01 | 27.74 | 26.86 | 26.93 | 26.93 | 0.26% | 173,579 |
| Dec 17, 2025 | 27.60 | 28.00 | 26.86 | 26.86 | 26.86 | -2.68% | 276,806 |
| Dec 16, 2025 | 27.78 | 27.99 | 27.56 | 27.60 | 27.60 | -0.18% | 135,242 |
| Dec 15, 2025 | 27.60 | 27.78 | 27.30 | 27.65 | 27.65 | 0.44% | 147,275 |
| Dec 12, 2025 | 27.34 | 28.00 | 27.23 | 27.53 | 27.53 | 1.03% | 169,187 |
| Dec 11, 2025 | 27.95 | 27.95 | 27.19 | 27.25 | 27.25 | -2.22% | 536,513 |
| Dec 10, 2025 | 27.52 | 28.00 | 27.45 | 27.87 | 27.87 | 1.57% | 108,060 |
| Dec 9, 2025 | 27.99 | 27.99 | 27.07 | 27.44 | 27.44 | -0.90% | 377,802 |
| Dec 8, 2025 | 28.00 | 28.25 | 27.57 | 27.69 | 27.69 | -1.46% | 146,420 |
| Dec 5, 2025 | 28.04 | 28.25 | 27.89 | 28.10 | 28.10 | 0.18% | 82,604 |
| Dec 4, 2025 | 28.46 | 28.60 | 27.81 | 28.05 | 28.05 | -1.58% | 1,595,605 |
| Dec 3, 2025 | 28.59 | 28.60 | 28.23 | 28.50 | 28.50 | -0.38% | 75,473 |
| Dec 2, 2025 | 28.49 | 28.68 | 28.10 | 28.61 | 28.61 | 0.99% | 132,667 |
| Dec 1, 2025 | 28.49 | 28.60 | 28.09 | 28.33 | 28.33 | -0.60% | 93,433 |
| Nov 28, 2025 | 28.03 | 28.77 | 28.03 | 28.50 | 28.50 | 1.97% | 111,105 |
| Nov 27, 2025 | 28.62 | 28.62 | 27.92 | 27.95 | 27.95 | -2.27% | 687,379 |
| Nov 26, 2025 | 28.62 | 28.93 | 28.43 | 28.60 | 28.60 | 0.74% | 143,607 |
| Nov 25, 2025 | 29.00 | 29.00 | 28.26 | 28.39 | 28.39 | -1.90% | 117,812 |
| Nov 24, 2025 | 29.42 | 29.42 | 28.70 | 28.94 | 28.94 | -0.65% | 366,716 |
| Nov 21, 2025 | 29.24 | 29.24 | 28.98 | 29.13 | 29.13 | -0.27% | 159,304 |
| Nov 20, 2025 | 29.15 | 29.45 | 29.05 | 29.21 | 29.21 | 0.27% | 197,485 |
| Nov 19, 2025 | 29.15 | 29.41 | 28.95 | 29.13 | 29.13 | 0.94% | 163,916 |
| Nov 18, 2025 | 29.36 | 29.41 | 28.86 | 28.86 | 28.86 | -2.00% | 153,602 |
| Nov 17, 2025 | 28.63 | 29.50 | 28.63 | 29.45 | 29.45 | 2.19% | 134,016 |
| Nov 14, 2025 | 28.79 | 28.99 | 28.65 | 28.82 | 28.82 | 0.66% | 129,634 |
| Nov 13, 2025 | 28.99 | 29.12 | 28.63 | 28.63 | 28.63 | 0.10% | 143,327 |
| Nov 12, 2025 | 28.20 | 28.83 | 28.18 | 28.60 | 28.60 | 1.42% | 85,675 |
| Nov 11, 2025 | 28.61 | 28.66 | 28.11 | 28.20 | 28.20 | -1.19% | 313,639 |
| Nov 10, 2025 | 28.61 | 28.75 | 28.31 | 28.54 | 28.54 | -0.56% | 102,984 |
| Nov 7, 2025 | 28.30 | 29.19 | 28.30 | 28.70 | 28.70 | 1.41% | 100,660 |
| Nov 6, 2025 | 28.88 | 28.91 | 28.30 | 28.30 | 28.30 | -1.57% | 270,192 |
| Nov 5, 2025 | 28.85 | 28.90 | 28.55 | 28.75 | 28.75 | -0.35% | 284,153 |
| Nov 4, 2025 | 28.90 | 29.03 | 28.57 | 28.85 | 28.85 | -0.07% | 184,692 |
| Nov 3, 2025 | 29.00 | 29.20 | 28.82 | 28.87 | 28.87 | -0.10% | 95,866 |
| Oct 31, 2025 | 29.05 | 29.39 | 28.45 | 28.90 | 28.90 | -0.14% | 207,588 |
| Oct 30, 2025 | 28.17 | 29.09 | 28.15 | 28.94 | 28.94 | 2.73% | 193,887 |
| Oct 29, 2025 | 28.10 | 28.60 | 27.90 | 28.17 | 28.17 | 0.61% | 365,257 |
| Oct 28, 2025 | 28.35 | 28.60 | 28.00 | 28.00 | 28.00 | -1.41% | 228,523 |
| Oct 24, 2025 | 28.50 | 28.80 | 28.27 | 28.40 | 28.40 | 0.71% | 153,125 |
| Oct 23, 2025 | 28.20 | 28.40 | 28.17 | 28.20 | 28.20 | 0.11% | 521,280 |
| Oct 22, 2025 | 28.39 | 28.40 | 28.16 | 28.17 | 28.17 | -0.46% | 188,518 |
| Oct 21, 2025 | 28.80 | 28.80 | 28.30 | 28.30 | 28.30 | -1.19% | 169,930 |
| Oct 20, 2025 | 29.39 | 29.39 | 28.32 | 28.64 | 28.64 | -0.21% | 306,904 |