EROS

Eros Historical Data

EROS Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 2.66 0.20 8.13% 2.42 2.70 2.41 4,342,975
Aug 06 2020 2.46 -0.19 -7.17% 2.63 2.68 2.46 4,811,549
Aug 05 2020 2.65 -0.09 -3.28% 2.73 2.78 2.605 4,484,066
Aug 04 2020 2.74 -0.13 -4.53% 2.90 2.99 2.60 8,432,387
Aug 03 2020 2.87 0.10 3.61% 2.90 3.04 2.71 4,921,469
Jul 31 2020 2.77 -0.27 -8.88% 2.96 3.1841 2.58 11,295,231
Jul 30 2020 3.04 -0.76 -20.0% 4.15 4.37 3.02 14,960,242
Jul 29 2020 3.80 0.10 2.7% 3.78 3.9601 3.67 6,399,488
Jul 28 2020 3.70 0.12 3.35% 3.58 3.815 3.5567 3,018,123
Jul 27 2020 3.58 0.03 0.85% 3.57 3.66 3.48 1,364,438
Jul 24 2020 3.55 -0.03 -0.84% 3.51 3.56 3.42 1,641,794
Jul 23 2020 3.5799 0.14 4.07% 3.47 3.6257 3.44 2,028,985
Jul 22 2020 3.44 -0.14 -3.91% 3.53 3.56 3.38 1,495,990
Jul 21 2020 3.58 -0.10 -2.72% 3.61 3.7773 3.49 3,066,733
Jul 20 2020 3.68 0.39 11.85% 3.41 3.80 3.27 5,728,321
Jul 17 2020 3.29 -0.05 -1.5% 3.41 3.47 3.2017 4,269,918
Jul 16 2020 3.34 0.11 3.41% 3.19 3.46 3.19 3,055,557
Jul 15 2020 3.23 -0.08 -2.42% 3.35 3.55 3.16 3,336,534
Jul 14 2020 3.31 -0.14 -4.06% 3.38 3.54 3.11 5,967,178
Jul 13 2020 3.45 -0.31 -8.24% 3.86 3.925 3.36 4,484,045
Jul 10 2020 3.76 0.13 3.58% 3.54 3.79 3.43 3,150,259
Jul 09 2020 3.63 -0.07 -1.89% 3.74 4.06 3.495 9,068,593
Jul 08 2020 3.70 0.52 16.35% 3.15 4.00 3.10 18,260,261
Jul 07 2020 3.18 0.08 2.58% 3.06 3.2298 3.01 2,241,357
Jul 06 2020 3.10 -0.04 -1.27% 3.20 3.35 3.07 2,200,539
Jul 03 2020 3.14 0.00 +0.00% 3.04 3.19 2.97 0
Jul 02 2020 3.14 0.14 4.67% 3.04 3.19 2.97 2,480,400
Jul 01 2020 3.00 -0.10 -3.23% 3.16 3.18 2.90 3,020,929
Jun 30 2020 3.10 0.10 3.33% 3.00 3.16 2.90 3,306,783
Jun 29 2020 3.00 0.06 2.04% 3.00 3.07 2.88 2,054,000
Jun 26 2020 2.94 0.04 1.39% 2.94 3.00 2.70 5,144,997
Jun 25 2020 2.8998 -0.15 -4.92% 2.98 3.075 2.85 2,279,778
Jun 24 2020 3.0498 -0.11 -3.49% 3.12 3.20 2.94 3,028,750
Jun 23 2020 3.16 0.06 1.94% 3.14 3.22 3.09 2,172,467
Jun 22 2020 3.10 -0.10 -3.13% 3.20 3.21 3.04 2,453,463
Jun 19 2020 3.20 0.08 2.56% 3.17 3.29 3.11 3,431,210
Jun 18 2020 3.12 -0.05 -1.58% 3.10 3.17 3.04 1,716,550
Jun 17 2020 3.17 0.02 0.63% 3.19 3.2496 3.09 1,991,248
Jun 16 2020 3.15 0.00 0.0% 3.26 3.35 3.09 2,554,350
Jun 15 2020 3.15 -0.01 -0.32% 3.09 3.26 3.00 3,117,137
Jun 12 2020 3.16 -0.02 -0.64% 3.30 3.398 3.06 3,259,940
Jun 11 2020 3.1802 -0.23 -6.74% 3.25 3.68 3.12 5,290,097
Jun 10 2020 3.41 -0.25 -6.83% 3.64 3.66 3.36 3,478,607
Jun 09 2020 3.66 -0.16 -4.19% 3.75 3.88 3.59 3,498,092
Jun 08 2020 3.82 0.03 0.79% 3.85 3.95 3.75 3,322,851
Jun 05 2020 3.79 0.12 3.27% 3.65 3.87 3.56 4,248,785
Jun 04 2020 3.67 0.05 1.38% 3.70 3.96 3.57 8,130,781
Jun 03 2020 3.62 0.19 5.54% 3.60 3.75 3.44 4,904,307
Jun 02 2020 3.43 0.13 3.94% 3.30 3.49 3.26 4,014,402
Jun 01 2020 3.30 0.07 2.17% 3.25 3.325 3.15 3,008,575
May 29 2020 3.23 0.03 0.94% 3.15 3.25 3.10 1,894,564
May 28 2020 3.20 -0.16 -4.76% 3.35 3.40 3.145 2,492,360
May 27 2020 3.36 0.06 1.82% 3.27 3.3728 3.15 3,092,705
May 26 2020 3.30 0.14 4.43% 3.26 3.3051 3.18 2,784,891
May 25 2020 3.16 0.00 +0.00% 3.18 3.28 3.1128 0
May 22 2020 3.16 -0.08 -2.47% 3.18 3.28 3.1128 2,121,012
May 21 2020 3.24 0.13 4.18% 3.08 3.24 3.01 2,649,910
May 20 2020 3.11 -0.05 -1.58% 3.14 3.23 3.02 1,798,891
May 19 2020 3.16 0.12 3.95% 3.08 3.27 3.03 2,712,241
May 18 2020 3.04 0.10 3.4% 3.09 3.15 2.97 2,949,201
May 15 2020 2.94 -0.13 -4.23% 3.00 3.14 2.91 1,687,121
May 14 2020 3.07 0.03 0.99% 2.93 3.11 2.80 1,902,871
May 13 2020 3.04 -0.10 -3.18% 3.11 3.18 2.81 3,795,167
May 12 2020 3.14 -0.01 -0.32% 3.23 3.29 3.11 2,337,006
Your Recent History
NYSE
EROS
Eros
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 22:18:52