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

Eros International Plc (NY: EROS )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 3.150 3.250 3.100 3.230 1,899,600 +0.07(+2.22%)
May 28, 2020 3.350 3.360 3.140 3.160 2,515,272 -0.16(-4.82%)
May 27, 2020 3.270 3.370 3.230 3.320 3,098,782 +0.07(+2.15%)
May 26, 2020 3.260 3.310 3.180 3.250 2,797,870 +0.07(+2.20%)
May 22, 2020 3.180 3.280 3.113 3.180 2,122,700 -0.04(-1.24%)
May 21, 2020 3.080 3.240 3.010 3.220 2,651,883 +0.10(+3.21%)
May 20, 2020 3.140 3.230 3.080 3.120 1,800,623 -0.04(-1.27%)
May 19, 2020 3.080 3.270 3.070 3.160 2,722,084 +0.08(+2.60%)
May 18, 2020 3.090 3.110 2.970 3.080 2,956,153 +0.15(+5.12%)
May 15, 2020 3.000 3.140 2.910 2.930 1,687,700 -0.13(-4.25%)
May 14, 2020 2.930 3.110 2.800 3.060 1,908,350 +0.06(+2.00%)
May 13, 2020 3.110 3.110 2.810 3.000 3,804,241 -0.13(-4.15%)
May 12, 2020 3.230 3.290 3.120 3.130 2,351,130 -0.09(-2.80%)
May 11, 2020 3.230 3.350 3.090 3.220 4,234,379 -0.01(-0.31%)
May 08, 2020 2.990 3.420 2.930 3.230 10,655,200 +0.33(+11.38%)
May 07, 2020 2.660 2.970 2.640 2.900 6,217,181 +0.33(+12.84%)
May 06, 2020 2.480 2.640 2.460 2.570 2,575,682 +0.10(+4.05%)
May 05, 2020 2.470 2.520 2.410 2.470 1,855,246 +0.02(+0.82%)
May 04, 2020 2.360 2.510 2.310 2.450 1,589,924 +0.00(+0.00%)
May 01, 2020 2.500 2.600 2.390 2.450 2,711,500 -0.10(-3.92%)
Apr 30, 2020 2.650 2.780 2.550 2.550 3,738,344 -0.17(-6.25%)
Apr 29, 2020 2.570 2.740 2.540 2.720 4,296,677 +0.14(+5.43%)
Apr 28, 2020 2.670 2.690 2.500 2.580 2,348,056 -0.04(-1.53%)
Apr 27, 2020 2.530 2.660 2.500 2.620 3,970,472 +0.11(+4.38%)
Apr 24, 2020 2.600 2.657 2.470 2.510 3,453,800 -0.13(-4.92%)
Apr 23, 2020 2.690 2.770 2.550 2.640 4,610,379 -0.07(-2.58%)
Apr 22, 2020 2.480 2.780 2.350 2.710 7,335,970 +0.40(+17.32%)
Apr 21, 2020 2.280 2.710 2.250 2.310 7,628,733 -0.24(-9.41%)
Apr 20, 2020 4.330 4.360 2.360 2.550 48,216,748 -0.50(-16.39%)
Apr 17, 2020 2.010 3.470 1.890 3.050 24,468,300 +1.09(+55.61%)
Apr 16, 2020 1.990 2.290 1.930 1.960 2,811,180 -0.09(-4.39%)
Apr 15, 2020 2.150 2.150 1.850 2.050 1,861,671 -0.12(-5.53%)
Apr 14, 2020 2.330 2.490 2.090 2.170 5,700,395 +0.05(+2.36%)
Apr 13, 2020 2.100 2.215 2.000 2.120 3,683,062 +0.13(+6.53%)
Apr 09, 2020 1.780 1.990 1.750 1.990 3,429,600 +0.26(+15.03%)
Apr 08, 2020 1.550 1.740 1.500 1.730 2,206,559 +0.20(+13.07%)
Apr 07, 2020 1.550 1.620 1.500 1.530 1,712,910 +0.00(+0.00%)
Apr 06, 2020 1.520 1.600 1.460 1.530 1,729,877 +0.10(+6.99%)
Apr 03, 2020 1.550 1.560 1.380 1.430 1,597,700 -0.03(-2.05%)
Apr 02, 2020 1.580 1.630 1.450 1.460 1,440,824 +0.00(+0.00%)
Apr 01, 2020 1.600 1.610 1.450 1.460 1,709,046 -0.19(-11.52%)
Mar 31, 2020 1.690 1.710 1.610 1.650 1,066,700 -0.01(-0.60%)
Mar 30, 2020 1.710 1.750 1.620 1.660 1,639,988 -0.05(-2.92%)
Mar 27, 2020 1.650 1.750 1.620 1.710 1,427,700 -0.05(-2.84%)
Mar 26, 2020 1.690 1.780 1.650 1.760 1,902,460 +0.01(+0.57%)
Mar 25, 2020 1.810 1.830 1.630 1.750 2,391,001 -0.03(-1.69%)
Mar 24, 2020 1.850 1.850 1.640 1.780 2,481,561 +0.01(+0.56%)
Mar 23, 2020 1.620 1.880 1.450 1.770 3,026,547 +0.14(+8.59%)
Mar 20, 2020 1.610 1.690 1.515 1.630 2,434,100 +0.09(+5.84%)
Mar 19, 2020 1.470 1.590 1.405 1.540 1,696,401 +0.07(+4.76%)
Mar 18, 2020 1.400 1.500 1.320 1.470 1,724,172 -0.03(-2.00%)
Mar 17, 2020 1.420 1.550 1.360 1.500 2,175,129 +0.13(+9.49%)
Mar 16, 2020 1.250 1.490 1.210 1.370 1,852,560 -0.17(-11.04%)
Mar 13, 2020 1.640 1.740 1.430 1.540 2,252,300 +0.17(+12.41%)
Mar 12, 2020 1.600 1.620 1.100 1.370 5,294,845 -0.48(-25.95%)
Mar 11, 2020 2.010 2.060 1.810 1.850 2,272,852 -0.25(-11.90%)
Mar 10, 2020 2.080 2.270 1.980 2.100 2,379,001 +0.15(+7.69%)
Mar 09, 2020 2.000 2.070 1.880 1.950 2,300,021 -0.38(-16.31%)
Mar 06, 2020 2.430 2.470 2.210 2.330 2,091,800 -0.19(-7.54%)
Mar 05, 2020 2.400 2.680 2.120 2.520 4,342,888 +0.15(+6.33%)
Mar 04, 2020 2.140 2.400 2.090 2.370 2,675,650 +0.23(+10.75%)
Mar 03, 2020 2.150 2.200 2.040 2.140 2,212,720 +0.05(+2.39%)
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.