Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Erste Group Bk ADR (OP: EBKDY )

24.82 +0.17 (+0.69%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 12.59 12.59 12.02 12.15 8,134 -0.60(-4.71%)
May 28, 2009 12.40 12.75 12.00 12.75 7,172 +0.35(+2.82%)
May 27, 2009 12.55 12.55 12.05 12.40 10,539 -0.35(-2.75%)
May 26, 2009 12.75 13.00 12.65 12.75 3,403 -0.45(-3.41%)
May 22, 2009 13.09 13.25 12.90 13.20 5,655 +0.05(+0.38%)
May 21, 2009 13.20 13.30 12.60 13.15 2,436 -0.05(-0.38%)
May 20, 2009 12.65 13.20 12.65 13.20 5,801 +0.70(+5.60%)
May 19, 2009 12.40 12.50 12.05 12.50 5,495 +0.90(+7.76%)
May 18, 2009 11.45 11.75 11.40 11.60 16,769 +0.26(+2.29%)
May 15, 2009 11.53 11.65 11.34 11.34 8,692 -1.01(-8.18%)
May 14, 2009 11.25 12.35 11.00 12.35 12,133 +0.20(+1.65%)
May 13, 2009 12.14 12.50 11.45 12.15 14,240 -2.00(-14.13%)
May 12, 2009 13.90 14.15 13.18 14.15 11,634 -0.30(-2.08%)
May 11, 2009 14.29 14.50 14.25 14.45 4,948 -0.39(-2.63%)
May 08, 2009 14.20 15.30 14.10 14.84 5,493 +1.46(+10.91%)
May 07, 2009 14.14 14.14 13.36 13.38 3,978 -0.01(-0.07%)
May 06, 2009 13.16 13.47 13.15 13.39 6,674 +0.27(+2.06%)
May 05, 2009 12.80 13.40 12.80 13.12 3,682 +1.39(+11.85%)
May 04, 2009 11.67 11.85 11.67 11.73 5,085 +1.35(+13.01%)
May 01, 2009 10.30 10.59 10.30 10.38 2,805 -0.17(-1.61%)
Apr 30, 2009 10.45 10.68 10.45 10.55 2,852 +0.44(+4.35%)
Apr 29, 2009 9.920 10.19 9.920 10.11 1,319 +0.06(+0.60%)
Apr 28, 2009 10.08 10.21 9.870 10.05 5,764 +0.00(+0.00%)
Apr 27, 2009 9.880 10.25 9.880 10.05 3,978 -0.27(-2.62%)
Apr 24, 2009 10.44 10.45 10.15 10.32 2,799 +0.21(+2.08%)
Apr 23, 2009 10.05 10.16 9.970 10.11 2,664 +0.21(+2.12%)
Apr 22, 2009 9.810 10.11 9.690 9.900 5,442 -0.10(-1.00%)
Apr 21, 2009 9.450 10.00 9.280 10.00 3,311 +0.64(+6.84%)
Apr 20, 2009 10.10 10.10 9.360 9.360 2,932 -1.04(-10.00%)
Apr 17, 2009 10.15 10.40 10.00 10.40 12,789 -0.11(-1.05%)
Apr 16, 2009 10.80 10.80 10.20 10.51 3,147 +0.12(+1.15%)
Apr 15, 2009 10.65 10.65 10.23 10.39 7,454 -1.01(-8.86%)
Apr 14, 2009 10.65 11.40 10.65 11.40 4,404 +0.99(+9.51%)
Apr 13, 2009 10.25 10.60 10.10 10.41 4,441 +0.27(+2.66%)
Apr 09, 2009 10.05 10.14 10.00 10.14 3,951 +0.83(+8.92%)
Apr 08, 2009 9.210 10.00 9.210 9.310 6,972 +0.41(+4.61%)
Apr 07, 2009 9.300 9.300 8.780 8.900 8,950 -0.60(-6.32%)
Apr 06, 2009 9.640 9.640 9.410 9.500 1,666 -0.66(-6.50%)
Apr 03, 2009 9.990 10.35 9.990 10.16 5,045 +0.31(+3.15%)
Apr 02, 2009 9.470 10.05 9.470 9.850 4,971 +0.95(+10.67%)
Apr 01, 2009 8.520 9.000 8.410 8.900 15,197 +0.66(+8.01%)
Mar 31, 2009 7.800 8.350 7.800 8.240 4,674 +0.67(+8.85%)
Mar 30, 2009 7.800 8.050 7.500 7.570 10,094 -2.64(-25.86%)
Mar 26, 2009 9.830 10.35 9.830 10.21 5,787 +0.41(+4.18%)
Mar 25, 2009 9.310 9.900 9.310 9.800 9,968 +0.98(+11.11%)
Mar 24, 2009 9.250 9.250 8.790 8.820 4,706 -0.48(-5.16%)
Mar 23, 2009 8.930 9.300 8.930 9.300 17,233 +1.60(+20.78%)
Mar 20, 2009 7.980 7.980 7.520 7.700 17,085 -0.62(-7.45%)
Mar 19, 2009 8.600 8.620 8.270 8.320 2,435 +0.92(+12.43%)
Mar 18, 2009 6.750 7.850 6.750 7.400 33,942 +0.70(+10.45%)
Mar 17, 2009 6.530 6.770 6.490 6.700 27,551 +0.37(+5.85%)
Mar 16, 2009 6.140 6.580 6.140 6.330 10,841 +0.39(+6.57%)
Mar 13, 2009 5.970 6.030 5.750 5.940 5,306 -0.22(-3.57%)
Mar 12, 2009 5.510 6.160 5.510 6.160 25,303 +0.50(+8.83%)
Mar 11, 2009 5.410 5.800 5.410 5.660 14,250 +0.25(+4.62%)
Mar 10, 2009 5.000 5.450 5.000 5.410 15,473 +0.64(+13.42%)
Mar 09, 2009 4.700 5.050 4.620 4.770 7,815 -0.08(-1.65%)
Mar 06, 2009 4.610 5.050 4.610 4.850 34,518 +0.18(+3.85%)
Mar 05, 2009 4.900 4.970 4.670 4.670 103,559 -0.21(-4.30%)
Mar 04, 2009 4.820 5.140 4.800 4.880 65,999 +0.48(+10.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.