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 (%)
Jan 31, 2020 2.780 2.810 2.340 2.410 6,054,000 -0.33(-12.04%)
Jan 30, 2020 3.250 3.250 2.720 2.740 7,037,768 -0.57(-17.22%)
Jan 29, 2020 3.670 3.720 3.200 3.310 3,342,291 -0.34(-9.32%)
Jan 28, 2020 3.580 3.920 3.200 3.650 4,516,008 -0.10(-2.67%)
Jan 27, 2020 3.760 3.950 3.580 3.750 4,295,216 -0.12(-3.10%)
Jan 24, 2020 4.250 4.277 3.820 3.870 3,593,300 -0.37(-8.73%)
Jan 23, 2020 4.350 4.380 4.200 4.240 1,898,739 -0.14(-3.20%)
Jan 22, 2020 4.420 4.480 4.200 4.380 2,708,946 -0.04(-0.90%)
Jan 21, 2020 4.550 4.770 4.360 4.420 5,142,431 -0.02(-0.45%)
Jan 17, 2020 4.130 4.910 4.128 4.440 10,557,500 +0.34(+8.29%)
Jan 16, 2020 4.060 4.110 3.900 4.100 4,541,855 +0.06(+1.49%)
Jan 15, 2020 3.900 4.110 3.870 4.040 3,796,617 +0.19(+4.94%)
Jan 14, 2020 3.540 3.880 3.520 3.850 3,177,041 +0.22(+6.06%)
Jan 13, 2020 3.630 3.670 3.480 3.630 2,069,051 -0.02(-0.55%)
Jan 10, 2020 3.710 3.840 3.600 3.650 2,274,600 -0.04(-1.08%)
Jan 09, 2020 3.790 3.830 3.520 3.690 3,126,276 -0.05(-1.34%)
Jan 08, 2020 3.900 3.970 3.710 3.740 2,761,183 -0.17(-4.35%)
Jan 07, 2020 3.730 4.000 3.700 3.910 4,623,257 +0.25(+6.83%)
Jan 06, 2020 3.850 3.920 3.620 3.660 5,101,431 -0.28(-7.11%)
Jan 03, 2020 3.370 4.050 3.370 3.940 6,115,400 +0.46(+13.22%)
Jan 02, 2020 3.360 3.520 3.180 3.480 2,873,357 +0.09(+2.65%)
Dec 31, 2019 3.160 3.474 3.080 3.390 3,885,100 +0.25(+7.96%)
Dec 30, 2019 3.150 3.220 3.080 3.140 1,974,587 -0.04(-1.26%)
Dec 27, 2019 3.200 3.250 3.050 3.180 2,691,500 -0.05(-1.55%)
Dec 26, 2019 3.200 3.250 3.150 3.230 1,537,772 +0.03(+0.94%)
Dec 24, 2019 3.160 3.285 3.110 3.200 1,515,100 +0.06(+1.91%)
Dec 23, 2019 3.180 3.210 3.080 3.140 1,384,624 -0.04(-1.26%)
Dec 20, 2019 3.200 3.220 3.000 3.180 3,405,900 +0.02(+0.63%)
Dec 19, 2019 3.180 3.240 3.140 3.160 2,014,703 +0.02(+0.64%)
Dec 18, 2019 3.260 3.290 3.120 3.140 2,642,204 -0.07(-2.18%)
Dec 17, 2019 3.050 3.240 2.960 3.210 1,906,607 +0.18(+5.94%)
Dec 16, 2019 3.140 3.140 3.000 3.030 2,506,035 -0.11(-3.50%)
Dec 13, 2019 3.330 3.350 3.110 3.140 3,010,300 -0.14(-4.27%)
Dec 12, 2019 3.270 3.400 3.180 3.280 3,043,872 +0.03(+0.92%)
Dec 11, 2019 3.150 3.280 3.000 3.250 4,231,531 +0.22(+7.26%)
Dec 10, 2019 3.120 3.290 2.950 3.030 6,797,727 -0.01(-0.33%)
Dec 09, 2019 2.550 3.110 2.540 3.040 7,598,307 +0.43(+16.48%)
Dec 06, 2019 2.430 2.665 2.400 2.610 3,496,600 +0.16(+6.53%)
Dec 05, 2019 2.660 2.660 2.420 2.450 2,714,227 -0.17(-6.49%)
Dec 04, 2019 2.450 2.640 2.400 2.620 2,852,465 +0.13(+5.22%)
Dec 03, 2019 2.410 2.540 2.300 2.490 2,459,386 -0.06(-2.35%)
Dec 02, 2019 2.660 2.720 2.490 2.550 4,486,718 -0.12(-4.49%)
Nov 29, 2019 2.580 2.700 2.490 2.670 3,158,200 +0.13(+5.12%)
Nov 27, 2019 2.470 2.580 2.380 2.540 3,859,100 +0.10(+4.10%)
Nov 26, 2019 2.280 2.460 2.260 2.440 3,542,398 +0.16(+7.02%)
Nov 25, 2019 2.210 2.290 2.150 2.280 2,045,207 +0.06(+2.70%)
Nov 22, 2019 2.110 2.250 2.070 2.220 2,885,400 +0.10(+4.72%)
Nov 21, 2019 2.240 2.280 2.100 2.120 2,374,584 -0.13(-5.78%)
Nov 20, 2019 2.150 2.340 2.150 2.250 2,228,688 +0.00(+0.00%)
Nov 19, 2019 2.270 2.320 2.100 2.250 4,163,182 -0.09(-3.85%)
Nov 18, 2019 2.550 2.800 2.230 2.340 14,550,149 +0.21(+9.86%)
Nov 15, 2019 1.510 2.130 1.510 2.130 8,441,300 +0.22(+11.52%)
Nov 14, 2019 2.030 2.100 1.750 1.910 5,731,603 -0.09(-4.50%)
Nov 13, 2019 2.310 2.320 1.950 2.000 7,215,439 -0.30(-13.04%)
Nov 12, 2019 2.340 2.490 2.260 2.300 2,433,286 -0.04(-1.71%)
Nov 11, 2019 2.540 2.540 2.320 2.340 2,858,528 -0.17(-6.77%)
Nov 08, 2019 2.340 2.540 2.320 2.510 4,300,100 +0.24(+10.57%)
Nov 07, 2019 2.310 2.400 2.250 2.270 2,119,624 -0.06(-2.58%)
Nov 06, 2019 2.520 2.550 2.320 2.330 3,935,079 -0.22(-8.63%)
Nov 05, 2019 2.400 2.590 2.320 2.550 4,070,646 +0.12(+4.94%)
Nov 04, 2019 2.370 2.450 2.350 2.430 3,461,334 +0.12(+5.19%)
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.