Skip to main content

Erste Group Bk ADR (OP: EBKDY )

24.60 +0.15 (+0.61%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 20.07 20.24 19.93 20.05 18,675 +0.01(+0.05%)
Apr 29, 2019 19.98 20.19 19.94 20.05 13,378 -0.14(-0.72%)
Apr 26, 2019 20.17 20.38 20.12 20.19 19,300 +0.30(+1.51%)
Apr 25, 2019 19.79 20.05 19.78 19.89 38,013 -0.16(-0.80%)
Apr 24, 2019 20.10 20.18 20.01 20.05 16,599 -0.50(-2.41%)
Apr 23, 2019 20.41 20.55 20.39 20.55 146,212 -0.50(-2.40%)
Apr 22, 2019 20.75 21.05 20.75 21.05 22,596 +0.05(+0.24%)
Apr 18, 2019 20.85 21.00 20.82 21.00 225,300 -0.05(-0.24%)
Apr 17, 2019 20.95 21.08 20.82 21.05 178,633 +0.39(+1.89%)
Apr 16, 2019 20.74 20.77 20.56 20.66 205,332 -0.11(-0.53%)
Apr 15, 2019 20.73 20.86 20.67 20.77 16,400 +0.34(+1.66%)
Apr 12, 2019 20.57 20.66 20.36 20.43 19,100 +0.66(+3.36%)
Apr 11, 2019 19.65 19.88 19.65 19.77 167,390 +0.43(+2.22%)
Apr 10, 2019 19.37 19.37 19.25 19.34 184,107 -0.04(-0.23%)
Apr 09, 2019 19.17 19.42 19.14 19.38 216,014 +0.15(+0.78%)
Apr 08, 2019 19.24 19.30 19.14 19.23 15,053 -0.12(-0.62%)
Apr 05, 2019 19.33 19.47 19.30 19.35 22,100 +0.28(+1.44%)
Apr 04, 2019 18.96 19.16 18.96 19.07 23,073 -0.19(-0.96%)
Apr 03, 2019 19.15 19.33 19.15 19.26 30,366 +0.40(+2.12%)
Apr 02, 2019 18.90 18.93 18.76 18.86 21,763 +0.05(+0.29%)
Apr 01, 2019 18.66 18.87 18.66 18.80 24,045 +0.43(+2.31%)
Mar 29, 2019 18.31 18.42 18.13 18.38 16,700 +0.08(+0.44%)
Mar 28, 2019 18.42 18.42 18.16 18.30 17,127 -0.21(-1.16%)
Mar 27, 2019 18.62 18.67 18.35 18.52 31,192 +0.28(+1.54%)
Mar 26, 2019 18.34 18.41 18.14 18.23 57,462 -0.07(-0.38%)
Mar 25, 2019 18.39 18.39 18.20 18.30 18,721 -0.00(-0.03%)
Mar 22, 2019 18.32 18.38 18.20 18.31 11,500 -0.42(-2.25%)
Mar 21, 2019 18.67 18.85 18.67 18.73 10,953 -0.15(-0.78%)
Mar 20, 2019 18.45 19.02 18.45 18.88 17,434 +0.27(+1.42%)
Mar 19, 2019 19.03 19.03 18.56 18.61 77,229 -0.39(-2.03%)
Mar 18, 2019 18.91 19.02 18.74 19.00 29,357 +0.23(+1.23%)
Mar 15, 2019 18.64 18.83 18.64 18.77 25,600 +0.11(+0.62%)
Mar 14, 2019 18.38 18.69 18.38 18.66 53,730 +0.48(+2.62%)
Mar 13, 2019 17.90 18.21 17.90 18.18 81,018 +0.73(+4.17%)
Mar 12, 2019 17.76 17.78 17.32 17.45 361,671 +0.00(+0.00%)
Mar 11, 2019 17.49 17.53 17.39 17.45 885,663 +0.04(+0.26%)
Mar 08, 2019 17.34 17.49 17.32 17.41 34,100 -0.20(-1.11%)
Mar 07, 2019 18.00 18.00 17.55 17.60 82,375 -0.65(-3.56%)
Mar 06, 2019 18.45 18.52 18.25 18.25 40,657 -0.71(-3.77%)
Mar 05, 2019 18.83 19.00 18.79 18.96 110,659 +0.19(+1.01%)
Mar 04, 2019 18.72 18.81 18.66 18.77 26,437 -0.08(-0.42%)
Mar 01, 2019 18.92 19.03 18.79 18.86 30,000 +0.03(+0.13%)
Feb 28, 2019 18.65 18.92 18.59 18.83 16,677 +0.77(+4.26%)
Feb 27, 2019 18.00 18.11 17.83 18.06 63,352 +0.31(+1.78%)
Feb 26, 2019 17.62 17.81 17.59 17.75 46,460 -0.03(-0.17%)
Feb 25, 2019 18.00 18.00 17.72 17.77 32,073 -0.01(-0.03%)
Feb 22, 2019 17.82 17.89 17.74 17.78 16,500 -0.04(-0.22%)
Feb 21, 2019 17.87 17.95 17.79 17.82 18,384 -0.75(-4.04%)
Feb 20, 2019 18.33 18.65 18.30 18.57 29,922 +0.36(+1.95%)
Feb 19, 2019 17.97 18.29 17.97 18.21 30,154 +0.07(+0.39%)
Feb 15, 2019 17.98 18.16 17.97 18.14 32,500 +0.84(+4.88%)
Feb 14, 2019 17.41 17.42 17.23 17.30 24,370 -0.55(-3.08%)
Feb 13, 2019 18.10 18.10 17.85 17.85 38,238 -0.14(-0.81%)
Feb 12, 2019 17.94 18.10 17.94 18.00 26,869 +0.36(+2.01%)
Feb 11, 2019 17.53 17.70 17.52 17.64 27,003 +0.00(+0.00%)
Feb 08, 2019 17.62 17.67 17.47 17.64 62,800 -0.12(-0.68%)
Feb 07, 2019 17.85 17.89 17.60 17.76 19,322 -0.12(-0.67%)
Feb 06, 2019 17.97 17.98 17.83 17.88 20,683 -0.21(-1.19%)
Feb 05, 2019 18.41 18.41 18.06 18.09 70,284 +0.29(+1.66%)
Feb 04, 2019 17.78 17.82 17.71 17.80 22,446 +0.08(+0.45%)
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.