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

Erste Group Bk ADR (OP: EBKDY )

24.33 +0.49 (+2.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 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 (%)
Feb 27, 2009 4.650 5.000 4.550 4.720 14,012 -0.08(-1.67%)
Feb 26, 2009 4.800 5.000 4.730 4.800 5,572 +0.10(+2.13%)
Feb 25, 2009 4.500 4.700 4.500 4.700 22,109 +0.07(+1.51%)
Feb 24, 2009 4.630 4.700 4.160 4.630 34,561 +0.22(+4.99%)
Feb 23, 2009 4.600 4.624 4.250 4.410 69,873 -0.19(-4.13%)
Feb 20, 2009 4.450 4.700 4.450 4.600 156,566 -0.21(-4.37%)
Feb 19, 2009 4.700 5.000 4.700 4.810 29,073 +0.41(+9.32%)
Feb 18, 2009 4.250 4.590 4.250 4.400 19,360 -0.13(-2.87%)
Feb 17, 2009 4.800 4.900 4.500 4.530 19,744 -1.87(-29.22%)
Feb 13, 2009 6.270 6.400 6.010 6.400 7,595 +0.26(+4.23%)
Feb 12, 2009 5.930 6.260 5.850 6.140 12,553 -0.41(-6.26%)
Feb 11, 2009 6.400 6.700 6.270 6.550 19,261 -0.25(-3.68%)
Feb 10, 2009 7.450 7.450 6.750 6.800 21,532 -0.92(-11.92%)
Feb 09, 2009 7.350 7.720 7.350 7.720 4,861 +0.72(+10.29%)
Feb 06, 2009 6.790 7.250 6.790 7.000 624,868 +0.26(+3.86%)
Feb 05, 2009 6.800 6.990 6.550 6.740 8,132 -0.31(-4.40%)
Feb 04, 2009 7.180 7.470 7.030 7.050 7,259 -0.55(-7.24%)
Feb 03, 2009 7.100 7.600 7.100 7.600 7,706 +0.35(+4.83%)
Feb 02, 2009 7.050 7.300 7.050 7.250 10,163 -0.22(-2.95%)
Jan 30, 2009 7.360 7.700 7.360 7.470 8,266 +0.26(+3.61%)
Jan 29, 2009 7.450 7.600 7.210 7.210 43,080 -0.91(-11.21%)
Jan 28, 2009 7.930 8.270 7.930 8.120 28,447 +0.63(+8.41%)
Jan 27, 2009 7.370 7.550 7.330 7.490 28,388 -0.16(-2.09%)
Jan 26, 2009 6.920 7.680 6.920 7.650 19,381 +0.92(+13.67%)
Jan 23, 2009 6.430 6.850 6.350 6.730 37,653 -0.07(-1.03%)
Jan 22, 2009 7.000 7.000 6.650 6.800 29,866 -0.23(-3.27%)
Jan 21, 2009 6.700 7.030 6.700 7.030 16,805 +0.18(+2.63%)
Jan 20, 2009 7.000 7.080 6.720 6.850 39,640 -2.57(-27.28%)
Jan 16, 2009 9.350 9.420 9.100 9.420 67,273 +0.07(+0.75%)
Jan 15, 2009 8.840 9.350 8.700 9.350 12,726 +0.65(+7.47%)
Jan 14, 2009 9.000 9.073 8.450 8.700 493,243 -0.65(-6.95%)
Jan 13, 2009 9.440 9.440 9.250 9.350 17,651 -0.25(-2.60%)
Jan 12, 2009 9.850 9.850 9.600 9.600 23,946 -0.50(-4.95%)
Jan 09, 2009 10.14 10.25 9.890 10.10 8,091 -0.65(-6.05%)
Jan 08, 2009 10.82 10.82 10.50 10.75 68,638 -0.30(-2.71%)
Jan 07, 2009 10.73 11.10 10.73 11.05 211,631 +0.54(+5.14%)
Jan 06, 2009 10.45 10.51 10.25 10.51 47,732 +0.10(+0.96%)
Jan 05, 2009 10.55 10.72 10.38 10.41 111,656 -0.55(-5.02%)
Jan 02, 2009 10.80 10.99 10.75 10.96 62,346 -0.39(-3.44%)
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%)
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.