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

Erste Group Bk ADR (OP: EBKDY )

22.73 -0.63 (-2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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, 2020 11.02 11.08 10.81 10.90 32,800 -0.75(-6.44%)
May 28, 2020 11.30 11.65 11.22 11.65 40,577 +0.20(+1.75%)
May 27, 2020 11.17 11.96 11.16 11.45 143,847 +0.87(+8.22%)
May 26, 2020 10.52 10.88 10.52 10.58 91,109 +0.78(+7.96%)
May 22, 2020 9.890 10.00 9.630 9.800 32,900 +0.05(+0.51%)
May 21, 2020 10.03 10.30 9.740 9.750 44,996 -0.37(-3.66%)
May 20, 2020 10.11 10.40 10.08 10.12 125,121 +0.22(+2.22%)
May 19, 2020 12.04 12.04 9.810 9.900 159,440 -0.44(-4.26%)
May 18, 2020 11.05 11.05 10.05 10.34 77,988 +0.34(+3.40%)
May 15, 2020 9.680 11.00 9.680 10.00 128,700 +0.00(+0.00%)
May 14, 2020 10.16 10.36 9.500 10.00 80,412 -0.05(-0.50%)
May 13, 2020 10.33 10.83 10.03 10.05 129,280 -0.66(-6.16%)
May 12, 2020 10.87 12.05 10.45 10.71 96,304 -0.23(-2.13%)
May 11, 2020 10.59 11.69 10.52 10.94 84,688 +0.34(+3.23%)
May 08, 2020 10.93 11.13 10.42 10.60 35,600 +0.34(+3.31%)
May 07, 2020 10.12 10.92 10.12 10.26 32,525 -0.32(-3.02%)
May 06, 2020 10.74 11.15 10.07 10.58 30,738 +0.09(+0.86%)
May 05, 2020 10.40 10.73 10.34 10.49 73,168 +0.17(+1.65%)
May 04, 2020 10.13 10.89 10.11 10.32 183,572 -0.88(-7.86%)
May 01, 2020 10.24 11.28 10.24 11.20 65,800 +0.45(+4.19%)
Apr 30, 2020 10.70 11.24 10.52 10.75 51,746 -0.74(-6.44%)
Apr 29, 2020 10.86 11.49 10.82 11.49 61,253 +1.22(+11.88%)
Apr 28, 2020 10.35 10.37 10.08 10.27 145,822 +0.41(+4.16%)
Apr 27, 2020 9.780 9.970 9.700 9.860 479,200 +0.09(+0.97%)
Apr 24, 2020 9.670 9.890 9.510 9.765 68,100 +0.35(+3.67%)
Apr 23, 2020 9.340 9.900 9.320 9.420 173,420 +0.52(+5.84%)
Apr 22, 2020 9.110 9.145 8.880 8.900 89,391 +0.18(+2.06%)
Apr 21, 2020 8.610 8.970 8.610 8.720 467,789 -0.48(-5.22%)
Apr 20, 2020 9.425 9.440 9.060 9.200 171,295 -0.30(-3.16%)
Apr 17, 2020 9.425 9.500 9.150 9.500 96,700 +0.59(+6.62%)
Apr 16, 2020 9.135 10.25 8.860 8.910 288,087 -0.23(-2.52%)
Apr 15, 2020 9.240 9.900 9.060 9.140 559,224 -1.11(-10.87%)
Apr 14, 2020 10.30 10.80 10.00 10.25 105,720 -0.01(-0.05%)
Apr 13, 2020 9.950 10.90 9.950 10.26 115,449 +0.37(+3.74%)
Apr 09, 2020 9.810 10.24 9.810 9.890 88,200 -0.05(-0.50%)
Apr 08, 2020 10.70 10.70 9.700 9.940 134,357 -0.26(-2.55%)
Apr 07, 2020 10.55 11.45 9.950 10.20 132,053 +0.49(+5.05%)
Apr 06, 2020 9.460 11.05 9.000 9.710 77,928 +0.70(+7.77%)
Apr 03, 2020 9.500 9.500 8.750 9.010 106,600 -0.49(-5.16%)
Apr 02, 2020 8.850 9.550 8.590 9.500 71,218 +0.10(+1.06%)
Apr 01, 2020 9.500 10.01 8.810 9.400 75,368 -0.80(-7.84%)
Mar 31, 2020 9.500 10.31 9.500 10.20 56,474 -0.13(-1.26%)
Mar 30, 2020 10.01 11.00 9.540 10.33 89,130 +0.21(+2.08%)
Mar 27, 2020 11.77 11.96 10.09 10.12 208,500 -2.08(-17.05%)
Mar 26, 2020 11.76 12.95 11.20 12.20 84,329 -0.23(-1.85%)
Mar 25, 2020 13.21 13.21 11.05 12.43 125,934 +0.33(+2.73%)
Mar 24, 2020 12.01 19.90 11.60 12.10 280,311 +0.90(+8.04%)
Mar 23, 2020 9.690 57.90 9.680 11.20 378,899 +1.60(+16.67%)
Mar 20, 2020 9.310 10.45 9.310 9.600 184,100 +0.45(+4.92%)
Mar 19, 2020 9.040 9.385 8.530 9.150 286,748 +0.21(+2.35%)
Mar 18, 2020 8.760 9.040 8.430 8.940 251,456 -1.32(-12.87%)
Mar 17, 2020 9.970 10.68 9.580 10.26 310,644 -0.26(-2.47%)
Mar 16, 2020 10.61 11.35 10.21 10.52 176,206 -2.46(-18.95%)
Mar 13, 2020 12.85 12.98 11.92 12.98 239,200 +1.04(+8.71%)
Mar 12, 2020 12.49 12.52 11.61 11.94 239,976 -1.47(-11.00%)
Mar 11, 2020 13.86 13.89 13.29 13.41 115,927 -0.98(-6.78%)
Mar 10, 2020 14.32 14.60 13.72 14.39 177,872 +0.28(+1.98%)
Mar 09, 2020 14.01 14.30 13.61 14.11 95,150 -1.07(-7.05%)
Mar 06, 2020 14.93 15.24 14.84 15.18 90,900 -0.23(-1.49%)
Mar 05, 2020 15.60 15.76 15.40 15.41 83,855 -0.94(-5.75%)
Mar 04, 2020 16.27 16.58 16.11 16.35 90,841 -0.06(-0.37%)
Mar 03, 2020 16.78 16.92 16.19 16.41 117,237 -0.66(-3.87%)
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.