Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Ebara Corp (EAR)
Ebara Corp (EAR) Historical

EAR Ebara Corp

12.43

0.17 (1.39%)

Jul 26 2024 - Closed

Realtime Data

EAR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	12.30	-0.64	-4.95%	12.30	12.30	12.30	100
Jul 25 2024	12.94	0.00	0.00%	12.94	12.94	12.94	0.00
Jul 24 2024	12.94	0.00	0.00%	12.94	12.94	12.94	0.00
Jul 23 2024	12.94	0.00	0.00%	12.97	13.00	12.77	2,431
Jul 22 2024	12.94	-0.12	-0.92%	12.92	12.94	12.92	87
Jul 19 2024	13.06	-0.37	-2.76%	13.06	13.06	13.06	10
Jul 18 2024	13.43	-0.22	-1.61%	13.43	13.43	13.43	20
Jul 17 2024	13.65	-0.55	-3.87%	13.65	13.65	13.65	20
Jul 16 2024	14.20	0.00	0.00%	14.20	14.20	14.20	0.00
Jul 15 2024	14.20	0.09	0.64%	13.90	14.20	13.90	40
Jul 12 2024	14.11	0.33	2.39%	14.11	14.11	14.11	10
Jul 11 2024	13.78	-0.74	-5.10%	13.78	13.78	13.78	200
Jul 10 2024	14.52	0.48	3.42%	14.50	14.52	14.50	377
Jul 09 2024	14.04	0.00	0.00%	14.04	14.04	14.04	0.00
Jul 08 2024	14.04	-0.55	-3.77%	14.31	14.33	14.04	72
Jul 05 2024	14.59	0.09	0.62%	14.59	14.59	14.59	269
Jul 04 2024	14.50	0.00	0.00%	14.50	14.50	14.50	0.00
Jul 03 2024	14.50	-0.14	-0.96%	14.50	14.50	14.50	315
Jul 02 2024	14.64	0.00	0.00%	14.64	14.64	14.64	0.00
Jul 01 2024	14.64	-0.34	-2.27%	14.62	14.64	14.62	341
Jun 28 2024	14.98	1.10	7.93%	15.06	15.09	14.98	2,731
Jun 27 2024	13.88	-55.67	-80.04%	13.88	13.88	13.88	373
Jun 26 2024	69.55	-0.10	-0.14%	69.55	69.55	69.55	89
Jun 25 2024	69.65	0.00	0.00%	69.65	69.65	69.65	0.00
Jun 24 2024	69.65	0.00	0.00%	69.65	69.65	69.65	0.00
Jun 21 2024	69.65	-0.25	-0.36%	69.55	69.65	69.55	271
Jun 20 2024	69.90	-1.55	-2.17%	70.10	70.10	69.90	220
Jun 19 2024	71.45	0.95	1.35%	71.45	71.45	71.45	5
Jun 18 2024	70.50	-1.45	-2.02%	70.50	70.50	70.50	930
Jun 17 2024	71.95	-0.25	-0.35%	71.95	71.95	71.95	20
Jun 14 2024	72.20	5.20	7.76%	70.25	72.20	70.25	275
Jun 13 2024	67.00	0.00	0.00%	67.00	67.00	67.00	0.00
Jun 12 2024	67.00	0.00	0.00%	67.00	67.00	67.00	0.00
Jun 11 2024	67.00	0.00	0.00%	67.00	67.00	67.00	0.00
Jun 10 2024	67.00	0.00	0.00%	67.00	67.00	67.00	0.00
Jun 07 2024	67.00	0.75	1.13%	66.50	67.00	66.50	280
Jun 06 2024	66.25	0.85	1.30%	66.75	66.75	66.25	210
Jun 05 2024	65.40	-3.60	-5.22%	65.40	65.40	65.40	26
Jun 04 2024	69.00	0.00	0.00%	69.00	69.00	69.00	0.00
Jun 03 2024	69.00	1.10	1.62%	68.75	69.00	68.75	90
May 31 2024	67.90	-1.10	-1.59%	68.30	68.30	67.90	39
May 30 2024	69.00	0.00	0.00%	69.00	69.00	69.00	0.00
May 29 2024	69.00	-0.75	-1.08%	68.30	69.00	67.80	143
May 28 2024	69.75	-1.00	-1.41%	69.75	69.75	69.75	31
May 27 2024	70.75	-0.85	-1.19%	70.75	70.75	70.75	45
May 24 2024	71.60	-0.95	-1.31%	71.60	71.60	71.60	45
May 23 2024	72.55	-0.25	-0.34%	73.50	73.50	72.55	32
May 22 2024	72.80	-3.90	-5.08%	72.80	72.80	72.80	45
May 21 2024	76.70	1.25	1.66%	76.70	76.70	76.70	12
May 20 2024	75.45	0.00	0.00%	75.45	75.45	75.45	0.00
May 17 2024	75.45	0.00	0.00%	75.45	75.45	75.45	0.00
May 16 2024	75.45	4.90	6.95%	74.85	76.20	74.60	80
May 15 2024	70.55	-8.80	-11.09%	70.55	70.55	70.55	12
May 14 2024	79.35	-0.65	-0.81%	79.35	79.35	79.35	30
May 13 2024	80.00	0.00	0.00%	80.00	80.00	80.00	0.00
May 10 2024	80.00	-1.50	-1.84%	80.75	80.75	80.00	65
May 09 2024	81.50	0.00	0.00%	81.50	81.50	81.50	0.00
May 08 2024	81.50	0.00	0.00%	81.50	81.50	81.50	0.00
May 07 2024	81.50	0.40	0.49%	83.10	83.10	81.50	2
May 06 2024	81.10	0.00	0.00%	81.10	81.10	81.10	0.00
May 03 2024	81.10	-0.05	-0.06%	81.10	81.10	81.10	1
May 02 2024	81.15	2.70	3.44%	81.25	81.25	79.60	3
Apr 30 2024	78.45	1.15	1.49%	78.90	78.90	78.45	60
Apr 29 2024	77.30	-0.20	-0.26%	77.30	77.30	77.30	8

Elion Industrial Fund Ii

Nauticus Robotics

Sagard Senior Lending Pa...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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