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

Ebara Corp Ltd ADR (OP: EBCOY )

8.726 +0.409 (+4.92%)
Streaming Delayed Price Updated: 3:44 PM EST, Feb 14, 2025 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 14, 2025 8.450 8.810 8.450 8.726 17,185 +0.41(+4.92%)
Feb 13, 2025 8.290 8.316 8.266 8.316 5,582 -0.04(-0.53%)
Feb 12, 2025 8.319 8.390 8.220 8.360 9,220 +0.20(+2.45%)
Feb 11, 2025 8.150 8.220 8.150 8.160 10,330 -0.06(-0.73%)
Feb 10, 2025 8.135 8.220 8.130 8.220 14,013 +0.20(+2.49%)
Feb 07, 2025 8.150 8.155 8.020 8.020 9,064 -0.09(-1.11%)
Feb 06, 2025 8.115 8.139 8.110 8.110 5,637 -0.10(-1.22%)
Feb 05, 2025 8.050 8.220 8.050 8.210 12,857 +0.02(+0.24%)
Feb 04, 2025 8.300 8.300 8.120 8.190 17,010 +0.01(+0.12%)
Feb 03, 2025 8.107 8.210 8.090 8.180 11,398 -0.03(-0.37%)
Jan 31, 2025 8.430 8.430 8.190 8.210 5,454 -0.13(-1.55%)
Jan 30, 2025 8.490 8.490 8.300 8.340 6,836 +0.15(+1.89%)
Jan 29, 2025 8.170 8.230 8.150 8.185 63,874 -0.12(-1.39%)
Jan 28, 2025 8.261 8.300 8.240 8.300 29,887 -0.13(-1.54%)
Jan 27, 2025 8.450 8.463 8.403 8.430 36,096 -0.49(-5.49%)
Jan 24, 2025 8.920 9.025 8.860 8.920 15,523 +0.15(+1.71%)
Jan 23, 2025 8.690 8.780 8.690 8.770 8,423 -0.04(-0.45%)
Jan 22, 2025 8.776 8.830 8.770 8.810 39,395 +0.07(+0.80%)
Jan 21, 2025 8.675 8.740 8.650 8.740 73,442 -0.10(-1.13%)
Jan 17, 2025 8.840 8.870 8.840 8.840 10,288 +0.30(+3.51%)
Jan 16, 2025 8.510 8.970 8.510 8.540 46,599 -0.18(-2.06%)
Jan 15, 2025 8.786 8.786 8.670 8.720 50,956 +0.32(+3.81%)
Jan 14, 2025 8.505 8.700 8.400 8.400 32,561 -0.34(-3.89%)
Jan 13, 2025 8.530 8.850 8.410 8.740 13,066 +0.18(+2.10%)
Jan 10, 2025 8.690 8.690 8.330 8.560 20,098 +0.29(+3.57%)
Jan 08, 2025 8.020 8.285 8.020 8.265 7,740 -0.08(-1.02%)
Jan 07, 2025 8.580 8.580 8.350 8.350 12,287 +0.03(+0.30%)
Jan 06, 2025 8.370 8.565 8.320 8.325 22,365 +0.21(+2.65%)
Jan 03, 2025 7.997 8.110 7.660 8.110 6,154 +0.21(+2.66%)
Jan 02, 2025 7.814 8.080 7.670 7.900 16,462 -0.37(-4.53%)
Dec 31, 2024 8.274 0 -0.03(-0.31%)
Dec 30, 2024 8.155 8.420 8.000 8.300 4,197 +0.24(+2.98%)
Dec 27, 2024 8.003 8.190 7.960 8.060 13,518 -0.07(-0.86%)
Dec 26, 2024 8.120 8.130 8.070 8.130 3,284 +0.12(+1.50%)
Dec 24, 2024 8.040 8.064 7.964 8.010 44,220 -0.09(-1.11%)
Dec 23, 2024 8.082 8.420 8.050 8.100 10,444 -0.13(-1.58%)
Dec 20, 2024 8.040 8.230 8.040 8.230 40,593 +0.06(+0.73%)
Dec 19, 2024 8.000 8.190 7.830 8.170 113,594 +0.10(+1.26%)
Dec 18, 2024 8.020 8.370 8.020 8.068 23,747 +0.11(+1.36%)
Dec 17, 2024 7.950 8.007 7.896 7.960 13,879 +0.22(+2.91%)
Dec 16, 2024 7.730 7.880 7.580 7.735 28,251 -0.10(-1.34%)
Dec 13, 2024 7.721 7.840 7.560 7.840 8,287 -0.13(-1.63%)
Dec 12, 2024 7.868 7.970 7.760 7.970 6,462 -0.17(-2.09%)
Dec 11, 2024 8.090 8.150 8.080 8.140 8,942 +0.13(+1.62%)
Dec 10, 2024 8.030 8.076 8.010 8.010 9,068 -0.06(-0.74%)
Dec 09, 2024 8.160 8.170 8.070 8.070 10,647 -0.16(-1.94%)
Dec 06, 2024 7.870 8.246 7.870 8.230 4,285 +0.23(+2.88%)
Dec 05, 2024 8.060 8.080 8.000 8.000 10,977 +0.12(+1.52%)
Dec 04, 2024 7.907 8.020 7.830 7.880 4,840 +0.21(+2.74%)
Dec 03, 2024 7.474 7.670 7.445 7.670 16,798 +0.17(+2.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.