EBRO FOODS, S.A. - Price History
Monthly price history for EBRO.MC (EBRO FOODS, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €15.74 | €15.74 |
| March 2024 | €15.44 | €15.44 |
| February 2024 | €14.21 | €14.58 |
| January 2024 | €15.01 | €15.40 |
| December 2023 | €15.13 | €15.52 |
| November 2023 | €14.84 | €15.22 |
| October 2023 | €15.67 | €16.08 |
| September 2023 | €15.50 | €15.90 |
| August 2023 | €16.08 | €16.66 |
| July 2023 | €16.20 | €16.78 |
| June 2023 | €15.60 | €16.16 |
| May 2023 | €15.89 | €16.62 |
| April 2023 | €16.10 | €16.84 |
| March 2023 | €15.59 | €16.30 |
| February 2023 | €15.38 | €16.24 |
| January 2023 | €14.95 | €15.78 |
| December 2022 | €13.89 | €14.66 |
| November 2022 | €14.34 | €15.14 |
| October 2022 | €14.95 | €15.78 |
| September 2022 | €14.13 | €14.92 |
| August 2022 | €14.78 | €15.76 |
| July 2022 | €15.25 | €16.26 |
| June 2022 | €15.10 | €16.10 |
| May 2022 | €15.33 | €16.50 |
| April 2022 | €15.79 | €17 |
| March 2022 | €14.81 | €15.94 |
| February 2022 | €15.22 | €16.54 |
| January 2022 | €15.16 | €16.48 |
| December 2021 | €15.53 | €16.88 |
| November 2021 | €15.22 | €17 |
| October 2021 | €15.37 | €17.16 |
| September 2021 | €14.74 | €16.46 |
| August 2021 | €15.08 | €17 |
| July 2021 | €15.17 | €17.10 |
| June 2021 | €15.72 | €17.72 |
| May 2021 | €15.36 | €17.46 |
| April 2021 | €14.97 | €17.02 |
| March 2021 | €15.46 | €17.58 |
| February 2021 | €15.56 | €17.84 |
| January 2021 | €15.66 | €17.96 |
| December 2020 | €16.52 | €18.94 |
| November 2020 | €16.01 | €19.88 |
| October 2020 | €15.48 | €19.22 |
| September 2020 | €15.99 | €19.86 |
| August 2020 | €16.42 | €20.55 |
| July 2020 | €15.18 | €19 |
| June 2020 | €14.73 | €18.44 |
| May 2020 | €14.91 | €18.82 |
| April 2020 | €15.37 | €19.40 |
| March 2020 | €14.74 | €18.61 |
| February 2020 | €13.43 | €17.10 |
| January 2020 | €14.66 | €18.67 |
| December 2019 | €15.15 | €19.29 |
| November 2019 | €15.59 | €19.85 |
| October 2019 | €15.46 | €19.68 |
| September 2019 | €14.41 | €18.34 |
| August 2019 | €14.76 | €18.95 |
| July 2019 | €14.19 | €18.22 |
| June 2019 | €14.66 | €18.82 |
| May 2019 | €14.54 | €18.82 |
| April 2019 | €14.53 | €18.80 |
| March 2019 | €14.73 | €19.06 |
| February 2019 | €14.37 | €18.75 |
| January 2019 | €13.79 | €17.99 |
| December 2018 | €13.37 | €17.44 |
| November 2018 | €13.82 | €18.03 |
| October 2018 | €13.29 | €17.34 |
| September 2018 | €14.42 | €18.81 |
| August 2018 | €14.09 | €18.53 |
| July 2018 | €14.06 | €18.50 |
| June 2018 | €15.20 | €19.99 |
| May 2018 | €15.71 | €20.82 |
| April 2018 | €15.09 | €20 |
| March 2018 | €15.59 | €20.66 |
| February 2018 | €15.46 | €20.64 |
| January 2018 | €14.86 | €19.84 |
| December 2017 | €14.62 | €19.52 |
| November 2017 | €14.55 | €19.43 |
| October 2017 | €15.47 | €20.66 |
| September 2017 | €15.01 | €20.05 |
| August 2017 | €14.88 | €20.03 |
| July 2017 | €15.02 | €20.22 |
| June 2017 | €14.86 | €20 |
| May 2017 | €15.51 | €21.03 |
| April 2017 | €15.14 | €20.53 |
| March 2017 | €13.98 | €18.95 |
| February 2017 | €14.03 | €19.18 |
| January 2017 | €13.97 | €19.10 |
| December 2016 | €14.56 | €19.90 |
| November 2016 | €13.99 | €19.12 |
| October 2016 | €14.38 | €19.66 |
| September 2016 | €15.14 | €20.70 |
| August 2016 | €14.44 | €20.06 |
| July 2016 | €14.69 | €20.40 |
| June 2016 | €14.82 | €20.58 |
| May 2016 | €15.06 | €21.06 |
| April 2016 | €14.14 | €19.79 |
| March 2016 | €13.61 | €19.18 |
| February 2016 | €13.38 | €18.86 |
| January 2016 | €12.79 | €18.03 |
| December 2015 | €12.88 | €18.16 |
| November 2015 | €12.77 | €18.13 |
| October 2015 | €12.16 | €17.26 |
| September 2015 | €12.26 | €17.54 |
| August 2015 | €12.60 | €18.03 |
| July 2015 | €12.70 | €18.18 |
| June 2015 | €12.13 | €17.36 |
| May 2015 | €11.90 | €17.16 |
| April 2015 | €11.99 | €17.29 |
| March 2015 | €11.94 | €17.36 |
| February 2015 | €11.72 | €17.04 |
| January 2015 | €10.37 | €15.07 |
| December 2014 | €9.43 | €13.71 |
| November 2014 | €9.96 | €14.58 |
| October 2014 | €9.75 | €14.27 |
| September 2014 | €10.18 | €15.01 |
| August 2014 | €10.45 | €15.40 |
| July 2014 | €10.37 | €15.28 |
| June 2014 | €10.94 | €16.22 |
| May 2014 | €11.23 | €16.65 |
| April 2014 | €11.19 | €16.60 |
| March 2014 | €11.26 | €16.79 |
| February 2014 | €10.70 | €15.96 |
| January 2014 | €11.01 | €16.43 |
| December 2013 | €11.42 | €17.04 |
| November 2013 | €11.31 | €16.97 |
| October 2013 | €11.09 | €16.64 |
| September 2013 | €11.13 | €16.70 |
| August 2013 | €10.86 | €16.42 |
| July 2013 | €10.74 | €16.24 |
| June 2013 | €10.44 | €15.78 |
| May 2013 | €10 | €15.11 |
| April 2013 | €10.22 | €15.57 |
| March 2013 | €10.17 | €15.50 |
| February 2013 | €9.64 | €14.69 |
| January 2013 | €9.78 | €14.90 |
| December 2012 | €9.76 | €15 |
| November 2012 | €9.07 | €14.09 |
| October 2012 | €9.12 | €14.17 |
| September 2012 | €8.81 | €13.68 |
| August 2012 | €8.32 | €13.04 |
| July 2012 | €8.15 | €12.77 |
| June 2012 | €8.66 | €13.57 |
| May 2012 | €8.27 | €12.96 |
| April 2012 | €8.45 | €13.36 |
| March 2012 | €9.20 | €14.56 |
| February 2012 | €9.54 | €15.08 |
| January 2012 | €9.26 | €14.64 |
| December 2011 | €9 | €14.35 |
| November 2011 | €9.18 | €14.71 |
| October 2011 | €9.16 | €14.68 |
| September 2011 | €7.96 | €12.84 |
| August 2011 | €8.36 | €13.50 |
| July 2011 | €8.38 | €13.53 |
| June 2011 | €9.80 | €15.93 |
| May 2011 | €9.94 | €16.16 |
| April 2011 | €10.25 | €16.66 |
| March 2011 | €10.12 | €16.58 |
| February 2011 | €9.70 | €15.88 |
| January 2011 | €9.30 | €15.23 |
| December 2010 | €9.66 | €15.83 |
| November 2010 | €9.21 | €15.16 |
| October 2010 | €9.60 | €15.80 |
| September 2010 | €8.86 | €14.67 |
| August 2010 | €8.34 | €13.81 |
| July 2010 | €8.10 | €13.40 |
| June 2010 | €8.33 | €13.87 |
| May 2010 | €8.44 | €14.04 |
| April 2010 | €8.41 | €14 |
| March 2010 | €8.14 | €13.64 |
| February 2010 | €8.64 | €14.47 |
| January 2010 | €8.57 | €14.36 |
| December 2009 | €8.68 | €14.53 |
| November 2009 | €7.99 | €13.45 |
| October 2009 | €7.70 | €12.97 |
| September 2009 | €7.68 | €13 |
| August 2009 | €6.90 | €11.69 |
| July 2009 | €6.85 | €11.60 |
| June 2009 | €6.34 | €10.81 |
| May 2009 | €6.48 | €11.05 |
| April 2009 | €6.19 | €10.81 |
| March 2009 | €5.02 | €8.84 |
| February 2009 | €5.12 | €9.01 |
| January 2009 | €5.48 | €9.66 |
| December 2008 | €5.56 | €9.80 |
| November 2008 | €5.81 | €10.31 |
| October 2008 | €5.73 | €10.17 |
| September 2008 | €6.24 | €11.14 |
| August 2008 | €6.61 | €11.80 |
| July 2008 | €6.28 | €11.22 |
| June 2008 | €6.76 | €12.14 |
| May 2008 | €7.20 | €12.94 |
| April 2008 | €7.41 | €13.31 |
| March 2008 | €7.17 | €12.96 |
| February 2008 | €6.91 | €12.48 |
| January 2008 | €6.64 | €12 |
| December 2007 | €6.94 | €12.54 |
| November 2007 | €7.37 | €13.39 |
| October 2007 | €7.83 | €14.23 |
| September 2007 | €7.87 | €14.38 |
| August 2007 | €8.83 | €16.13 |
| July 2007 | €8.95 | €16.35 |
| June 2007 | €8.70 | €15.97 |
| May 2007 | €8.94 | €16.41 |
| April 2007 | €9.29 | €17.05 |
| March 2007 | €9.59 | €17.67 |
| February 2007 | €9.55 | €17.60 |
| January 2007 | €9.95 | €18.33 |
| December 2006 | €10.42 | €19.20 |
| November 2006 | €9.62 | €17.80 |
| October 2006 | €9.41 | €17.40 |
| September 2006 | €8.68 | €16.12 |
| August 2006 | €9.02 | €16.75 |
| July 2006 | €8.75 | €16.26 |
| June 2006 | €8.60 | €16.05 |
| May 2006 | €8.18 | €15.26 |
| April 2006 | €8.40 | €15.68 |
| March 2006 | €8.02 | €15.04 |
| February 2006 | €8.15 | €15.28 |
| January 2006 | €7.41 | €13.90 |
| December 2005 | €7.48 | €14.03 |
| November 2005 | €7.96 | €15 |
| October 2005 | €7.38 | €13.91 |
| September 2005 | €7.87 | €14.90 |
| August 2005 | €7.46 | €14.13 |
| July 2005 | €7.60 | €14.40 |
| June 2005 | €7.73 | €14.70 |
| May 2005 | €7.68 | €14.62 |
| April 2005 | €6.85 | €13.04 |
| March 2005 | €6.77 | €12.96 |
| February 2005 | €6.80 | €13 |
| January 2005 | €6.06 | €11.60 |
| December 2004 | €5.49 | €10.50 |
| November 2004 | €5.03 | €9.68 |
| October 2004 | €4.87 | €9.38 |
| September 2004 | €4.87 | €9.44 |
| August 2004 | €4.90 | €9.49 |
| July 2004 | €5 | €9.68 |
| June 2004 | €5.05 | €9.85 |
| May 2004 | €5.13 | €10 |
| April 2004 | €5.08 | €9.91 |
| March 2004 | €4.86 | €9.55 |
| February 2004 | €4.84 | €9.50 |
| January 2004 | €4.96 | €9.75 |
| December 2003 | €4.58 | €8.99 |
| November 2003 | €4.36 | €8.62 |
| October 2003 | €4.13 | €8.16 |
| September 2003 | €4.20 | €8.35 |
| August 2003 | €4.15 | €8.25 |
| July 2003 | €4.14 | €8.22 |
| June 2003 | €4.15 | €8.30 |
| May 2003 | €3.90 | €7.80 |
| April 2003 | €3.91 | €7.81 |
| March 2003 | €3.65 | €7.35 |
| February 2003 | €3.61 | €7.26 |
| January 2003 | €3.58 | €7.20 |
| December 2002 | €3.85 | €9.70 |
| November 2002 | €3.77 | €9.54 |
| October 2002 | €3.78 | €9.57 |
| September 2002 | €3.85 | €9.78 |
| August 2002 | €4.09 | €10.40 |
| July 2002 | €4.13 | €10.50 |
| June 2002 | €4.62 | €11.80 |
| May 2002 | €4.91 | €12.53 |
| April 2002 | €4.91 | €12.54 |
| March 2002 | €4.77 | €12.23 |
| February 2002 | €4.82 | €12.35 |
| January 2002 | €4.33 | €11.10 |
| December 2001 | €4.25 | €10.90 |
| November 2001 | €4.55 | €11.65 |
| October 2001 | €4 | €10.25 |
| September 2001 | €3.84 | €9.85 |
| August 2001 | €4.03 | €12.40 |
| July 2001 | €4.29 | €13.20 |
| June 2001 | €4.28 | €13.26 |
| May 2001 | €4.10 | €12.69 |
| April 2001 | €3.94 | €12.20 |
| March 2001 | €4.03 | €12.48 |
| February 2001 | €4.16 | €12.90 |
| January 2001 | €4.24 | €13.12 |
| December 2000 | €3.92 | €12.14 |
| November 2000 | €4.16 | €13.09 |
| October 2000 | €4.56 | €14.35 |
| September 2000 | €4.36 | €13.70 |
| August 2000 | €4.16 | €13.10 |
| July 2000 | €3.99 | €12.55 |
| June 2000 | €3.97 | €12.50 |
| May 2000 | €4.16 | €13.09 |
| April 2000 | €4.62 | €14.54 |
| March 2000 | €4.25 | €13.59 |
| February 2000 | €3.98 | €12.70 |
| January 2000 | €3.91 | €12.50 |
| December 1999 | €4.53 | €14.48 |
| November 1999 | €4.97 | €15.97 |
| October 1999 | €5.28 | €16.98 |
| September 1999 | €5.28 | €16.99 |
| August 1999 | €4.34 | €13.94 |
| July 1999 | €4.42 | €14.20 |
| June 1999 | €4.62 | €14.84 |
| May 1999 | €4.62 | €14.85 |
| April 1999 | €5.20 | €16.71 |
| March 1999 | €5.62 | €18.18 |
| February 1999 | €5.76 | €18.62 |
| January 1999 | €5.60 | €18.09 |
| December 1998 | €5.82 | €18.81 |
| November 1998 | €6.32 | €20.49 |
| October 1998 | €5.70 | €18.48 |
| September 1998 | €6.27 | €20.31 |
| August 1998 | €8.16 | €26.44 |
| July 1998 | €7.70 | €24.94 |
| June 1998 | €8.46 | €27.41 |
| May 1998 | €7.25 | €23.50 |
| April 1998 | €6.80 | €22.15 |
| March 1998 | €6.17 | €20.19 |
| February 1998 | €5.74 | €18.78 |
| January 1998 | €5.60 | €18.39 |
| December 1997 | €4.90 | €16.11 |
| November 1997 | €4.72 | €15.51 |
| October 1997 | €4.39 | €14.48 |
| September 1997 | €4.92 | €16.23 |
| August 1997 | €4.91 | €16.20 |
| July 1997 | €4.85 | €16.02 |
| June 1997 | €5.24 | €17.28 |
| May 1997 | €5.04 | €16.65 |
| April 1997 | €4.92 | €16.23 |
| March 1997 | €4.84 | €16.05 |
| February 1997 | €4.55 | €15.08 |
| January 1997 | €4.53 | €15.08 |
| December 1996 | €4.12 | €13.73 |
| November 1996 | €3.24 | €10.82 |
| October 1996 | €2.89 | €9.68 |
| September 1996 | €2.70 | €9.02 |
| August 1996 | €2.47 | €8.26 |
| July 1996 | €2.39 | €7.99 |
| June 1996 | €2.66 | €8.90 |
| May 1996 | €2.58 | €8.62 |
| April 1996 | €2.62 | €8.74 |
| March 1996 | €2.76 | €9.32 |
| February 1996 | €2.68 | €9.10 |
| January 1996 | €2.48 | €8.41 |
| December 1995 | €2.25 | €7.63 |
| November 1995 | €2.32 | €7.87 |
| October 1995 | €2.14 | €7.30 |
| September 1995 | €2.18 | €7.45 |
| August 1995 | €2.26 | €7.69 |
| July 1995 | €2.25 | €7.66 |
| June 1995 | €2.22 | €7.57 |
| May 1995 | €2.29 | €7.81 |
| April 1995 | €2.34 | €7.99 |
| March 1995 | €2.18 | €7.51 |
| February 1995 | €2.38 | €8.20 |
| January 1995 | €2.40 | €8.32 |
| December 1994 | €2.52 | €8.72 |
| November 1994 | €2.71 | €9.38 |
| October 1994 | €2.38 | €8.23 |
| September 1994 | €2.24 | €7.78 |
| August 1994 | €2.29 | €7.96 |
| July 1994 | €2.42 | €8.41 |
| June 1994 | €2.36 | €8.23 |
| May 1994 | €2.72 | €9.47 |
| April 1994 | €2.74 | €9.53 |
| March 1994 | €2.76 | €9.68 |
| February 1994 | €2.76 | €9.68 |
| January 1994 | €2.94 | €10.37 |
| December 1993 | €2.98 | €10.49 |
| November 1993 | €2.37 | €8.35 |
| October 1993 | €2.29 | €8.08 |
| September 1993 | €2.03 | €7.15 |
| August 1993 | €2.28 | €8.02 |
| July 1993 | €2.12 | €7.45 |
| June 1993 | €2.19 | €7.78 |
| May 1993 | €2.25 | €7.99 |
| April 1993 | €2.16 | €7.66 |
| March 1993 | €2.26 | €8.14 |
| February 1993 | €2.20 | €7.90 |
| January 1993 | €2.25 | €8.08 |
| December 1992 | €1.58 | €5.70 |
| November 1992 | €1.64 | €5.91 |
| October 1992 | €1.62 | €5.88 |
| September 1992 | €1.67 | €6.07 |
| August 1992 | €2 | €7.27 |
| July 1992 | €2.32 | €8.41 |
| June 1992 | €2.52 | €9.14 |
| May 1992 | €3.22 | €11.69 |
| April 1992 | €3.18 | €11.54 |
| March 1992 | €3.34 | €12.20 |
| February 1992 | €3.61 | €13.19 |
| January 1992 | €3.31 | €12.14 |
| December 1991 | €3.28 | €12.02 |
EBRO.MC
Price: €15.74
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 5.59%
Payout Ratio: 84.62%
Payout Ratio Range:
Dividend Per Share: 0.88 EUR
Earnings Per Share: 1.03 EUR
P/E Ratio: 14.37
Exchange: MCE
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 1729
Market Capitalization: 2.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 21.38%