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

Erste Group Bk ADR (OP: EBKDY )

25.73 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2012 12.83 12.89 12.59 12.59 8,655 +0.48(+3.96%)
Feb 28, 2012 12.11 12.22 11.96 12.11 25,556 -0.02(-0.16%)
Feb 27, 2012 12.23 12.23 12.10 12.13 9,789 -0.39(-3.12%)
Feb 24, 2012 12.57 12.57 12.34 12.52 18,724 +0.38(+3.13%)
Feb 23, 2012 11.92 12.14 11.87 12.14 14,482 +0.16(+1.34%)
Feb 22, 2012 12.35 12.35 11.87 11.98 14,548 -0.59(-4.69%)
Feb 21, 2012 12.73 12.73 12.44 12.57 23,787 +0.17(+1.37%)
Feb 17, 2012 12.38 12.46 12.21 12.40 14,289 +0.11(+0.90%)
Feb 16, 2012 11.81 12.30 11.81 12.29 29,906 +0.07(+0.57%)
Feb 15, 2012 12.42 12.42 12.09 12.22 15,034 +0.15(+1.24%)
Feb 14, 2012 12.16 12.30 11.93 12.07 19,896 -0.56(-4.43%)
Feb 13, 2012 12.64 12.78 12.45 12.63 21,924 +0.43(+3.52%)
Feb 10, 2012 12.18 12.35 12.09 12.20 37,770 -1.04(-7.85%)
Feb 09, 2012 13.30 13.30 13.11 13.24 23,361 +0.36(+2.80%)
Feb 08, 2012 12.95 13.04 12.71 12.88 23,689 +0.23(+1.82%)
Feb 07, 2012 12.22 12.65 12.22 12.65 22,102 +0.48(+3.94%)
Feb 06, 2012 12.04 12.17 11.89 12.17 13,183 -0.04(-0.33%)
Feb 03, 2012 12.19 12.27 11.95 12.21 17,956 -0.06(-0.49%)
Feb 02, 2012 11.91 12.27 11.91 12.27 23,649 +0.59(+5.05%)
Feb 01, 2012 11.62 11.85 11.57 11.68 26,761 +0.66(+5.99%)
Jan 31, 2012 11.35 11.38 10.87 11.02 20,859 +0.16(+1.47%)
Jan 30, 2012 10.77 10.94 10.65 10.86 44,536 -0.67(-5.81%)
Jan 27, 2012 11.18 11.53 11.18 11.53 26,211 +0.11(+0.96%)
Jan 26, 2012 11.63 11.63 11.24 11.42 20,577 +0.75(+7.03%)
Jan 25, 2012 10.37 10.68 10.30 10.67 2,684,706 +0.29(+2.79%)
Jan 24, 2012 10.39 10.48 10.30 10.38 50,553 -0.93(-8.22%)
Jan 23, 2012 10.83 11.34 10.83 11.31 115,494 +1.36(+13.67%)
Jan 20, 2012 9.540 9.970 9.540 9.950 40,488 +0.36(+3.75%)
Jan 19, 2012 9.480 9.590 9.260 9.590 39,174 +0.69(+7.75%)
Jan 18, 2012 8.660 8.900 8.620 8.900 50,535 +0.17(+1.95%)
Jan 17, 2012 8.690 8.730 8.580 8.730 66,854 +0.13(+1.51%)
Jan 13, 2012 8.410 8.600 8.160 8.600 39,543 +0.07(+0.82%)
Jan 12, 2012 8.200 8.530 8.180 8.530 24,789 +0.73(+9.36%)
Jan 11, 2012 7.760 7.890 7.730 7.800 71,905 -0.20(-2.50%)
Jan 10, 2012 7.940 8.020 7.900 8.000 42,972 +0.17(+2.17%)
Jan 09, 2012 7.880 7.880 7.600 7.830 69,782 -0.32(-3.93%)
Jan 06, 2012 8.110 8.180 8.010 8.150 26,316 +0.00(+0.00%)
Jan 05, 2012 8.260 8.290 8.010 8.150 71,238 -0.89(-9.85%)
Jan 04, 2012 8.900 9.040 8.839 9.040 832,755 +0.39(+4.51%)
Dec 30, 2011 8.680 8.830 8.650 8.650 24,671 -0.10(-1.14%)
Dec 29, 2011 8.640 8.800 8.550 8.750 32,933 +0.09(+1.04%)
Dec 28, 2011 8.780 8.790 8.660 8.660 23,887 -0.16(-1.81%)
Dec 27, 2011 8.800 8.920 8.760 8.820 40,981 +0.06(+0.68%)
Dec 23, 2011 8.720 8.780 8.630 8.760 102,670 +0.50(+6.05%)
Dec 21, 2011 8.340 8.350 8.250 8.260 151,040 +0.06(+0.73%)
Dec 20, 2011 8.000 8.400 8.000 8.200 99,640 +0.56(+7.33%)
Dec 19, 2011 7.730 7.820 7.640 7.640 82,055 -0.15(-1.93%)
Dec 16, 2011 7.720 7.920 7.720 7.790 101,781 +0.26(+3.45%)
Dec 15, 2011 7.590 7.680 7.460 7.530 41,744 +0.34(+4.73%)
Dec 14, 2011 7.210 7.380 7.190 7.190 48,434 -0.28(-3.75%)
Dec 13, 2011 7.740 7.860 7.470 7.470 57,815 -0.44(-5.56%)
Dec 12, 2011 8.120 8.120 7.830 7.910 56,379 -0.68(-7.92%)
Dec 09, 2011 8.350 8.590 8.350 8.590 73,102 -0.19(-2.16%)
Dec 08, 2011 8.970 9.150 8.780 8.780 20,736 -0.36(-3.94%)
Dec 07, 2011 9.060 9.280 9.030 9.140 43,373 +0.12(+1.33%)
Dec 06, 2011 9.090 9.100 8.940 9.020 33,600 -0.09(-0.99%)
Dec 05, 2011 9.320 9.410 9.110 9.110 42,487 +0.16(+1.79%)
Dec 02, 2011 8.880 8.960 8.820 8.950 22,930 +0.50(+5.92%)
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.