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

Erste Group Bk ADR (OP: EBKDY )

24.65 +0.56 (+2.32%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Dec 31, 2008 11.05 11.50 11.05 11.35 65,629 +0.01(+0.09%)
Dec 30, 2008 10.95 11.37 10.95 11.34 41,145 +0.58(+5.39%)
Dec 29, 2008 10.90 11.15 10.75 10.76 63,348 +0.26(+2.48%)
Dec 26, 2008 10.10 10.60 10.10 10.50 82,058 +0.31(+3.04%)
Dec 24, 2008 10.19 10.31 10.18 10.19 46,474 -0.10(-0.97%)
Dec 23, 2008 10.40 10.75 10.25 10.29 45,375 +0.49(+5.00%)
Dec 22, 2008 9.550 9.800 9.550 9.800 22,400 +0.68(+7.46%)
Dec 19, 2008 8.950 9.200 8.950 9.120 17,562 -0.18(-1.94%)
Dec 18, 2008 9.650 9.700 9.300 9.300 22,607 -0.40(-4.12%)
Dec 17, 2008 9.670 9.750 9.400 9.700 95,611 -0.25(-2.51%)
Dec 16, 2008 9.300 9.960 9.300 9.950 102,032 +0.47(+4.96%)
Dec 15, 2008 9.800 9.800 9.320 9.480 104,634 -0.47(-4.72%)
Dec 12, 2008 10.20 10.25 9.600 9.950 29,986 -0.58(-5.51%)
Dec 11, 2008 10.70 10.94 10.48 10.53 43,398 -0.25(-2.32%)
Dec 10, 2008 10.65 10.95 10.60 10.78 409,331 +0.52(+5.07%)
Dec 09, 2008 10.55 10.82 10.25 10.26 164,206 +0.26(+2.60%)
Dec 08, 2008 9.850 10.20 9.650 10.00 95,227 -0.05(-0.50%)
Dec 05, 2008 9.650 10.05 9.200 10.05 64,413 -0.28(-2.71%)
Dec 04, 2008 9.900 10.76 9.900 10.33 31,816 +0.48(+4.87%)
Dec 03, 2008 9.500 9.940 9.350 9.850 46,460 -0.44(-4.28%)
Dec 02, 2008 9.850 10.35 9.850 10.29 19,358 +0.26(+2.59%)
Dec 01, 2008 10.35 10.40 10.03 10.03 30,004 -1.07(-9.64%)
Nov 28, 2008 11.05 11.20 10.85 11.10 18,654 +0.10(+0.91%)
Nov 26, 2008 10.30 11.11 10.26 11.00 50,425 +0.90(+8.91%)
Nov 25, 2008 10.45 11.31 9.900 10.10 50,581 +0.40(+4.12%)
Nov 24, 2008 9.250 9.850 9.250 9.700 31,197 +1.60(+19.75%)
Nov 21, 2008 8.600 8.900 7.530 8.100 166,942 +0.12(+1.50%)
Nov 20, 2008 8.350 8.800 7.980 7.980 72,227 -0.52(-6.12%)
Nov 19, 2008 8.850 9.310 8.350 8.500 47,850 -0.50(-5.56%)
Nov 18, 2008 8.750 9.250 8.750 9.000 27,480 -0.21(-2.28%)
Nov 17, 2008 9.300 9.610 9.080 9.210 25,446 +0.11(+1.21%)
Nov 14, 2008 8.800 9.400 8.800 9.100 53,623 -0.10(-1.09%)
Nov 13, 2008 8.750 9.200 8.100 9.200 56,755 -0.01(-0.11%)
Nov 12, 2008 10.05 10.05 9.150 9.210 28,912 -1.88(-16.95%)
Nov 11, 2008 11.65 11.65 10.82 11.09 41,433 -0.95(-7.89%)
Nov 10, 2008 12.75 12.75 11.90 12.04 44,712 -0.46(-3.68%)
Nov 07, 2008 12.60 12.67 12.20 12.50 27,695 +0.45(+3.73%)
Nov 06, 2008 12.50 13.12 12.05 12.05 20,711 -0.73(-5.71%)
Nov 05, 2008 13.60 13.60 12.78 12.78 19,534 -1.47(-10.32%)
Nov 04, 2008 14.25 14.35 13.10 14.25 27,001 +0.70(+5.17%)
Nov 03, 2008 13.55 13.55 13.55 0 +0.00(+0.00%)
Oct 31, 2008 12.90 13.65 12.65 13.55 31,434 +0.35(+2.65%)
Oct 30, 2008 13.50 13.85 12.70 13.20 45,644 +2.20(+20.00%)
Oct 29, 2008 11.30 12.05 11.00 11.00 86,629 -0.35(-3.08%)
Oct 28, 2008 10.25 11.70 10.00 11.35 47,455 +1.28(+12.71%)
Oct 27, 2008 10.10 10.85 9.750 10.07 25,240 -1.04(-9.36%)
Oct 24, 2008 11.11 11.40 10.65 11.11 21,270 -1.33(-10.69%)
Oct 23, 2008 12.44 13.20 11.85 12.44 144,155 -0.06(-0.48%)
Oct 22, 2008 12.50 13.35 11.70 12.50 17,516 -1.60(-11.35%)
Oct 21, 2008 14.10 14.70 13.95 14.10 195,785 -0.30(-2.08%)
Oct 20, 2008 14.40 14.90 14.20 14.40 66,760 -0.14(-0.96%)
Oct 17, 2008 14.54 15.15 13.40 14.54 32,101 -2.02(-12.20%)
Oct 16, 2008 16.56 16.95 15.00 16.56 53,069 +0.19(+1.16%)
Oct 15, 2008 16.37 18.35 16.25 16.37 39,992 -3.73(-18.56%)
Oct 14, 2008 17.62 20.95 18.70 20.10 42,467 +2.48(+14.07%)
Oct 13, 2008 17.62 17.62 16.20 17.62 76,462 +7.62(+76.20%)
Oct 10, 2008 10.00 15.40 10.00 10.00 87,942 -5.40(-35.06%)
Oct 09, 2008 15.40 19.30 15.10 15.40 53,922 -3.10(-16.76%)
Oct 08, 2008 18.50 19.50 17.10 18.50 90,105 +0.50(+2.78%)
Oct 07, 2008 19.25 21.91 17.95 18.00 93,272 -1.25(-6.49%)
Oct 06, 2008 19.25 23.00 18.75 19.25 59,272 -4.60(-19.29%)
Oct 03, 2008 23.85 25.75 23.00 23.85 35,175 +0.64(+2.76%)
Oct 02, 2008 23.21 24.05 23.00 23.21 45,723 -0.89(-3.69%)
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.