PINK:EBCOY
Ebara Corp Ltd ADR Stock Price (Quote)
$41.38
-0.330 (-0.791%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.22 | $46.23 | Tuesday, 30th Apr 2024 EBCOY stock ended at $41.38. This is 0.791% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.314% from a day low at $41.38 to a day high of $41.51. |
| 90 days | $31.20 | $47.00 | |
| 52 weeks | $20.98 | $47.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $41.43 | $41.51 | $41.38 | $41.38 | 1 662 |
| Apr 29, 2024 | $41.89 | $41.89 | $41.71 | $41.71 | 2 166 |
| Apr 26, 2024 | $41.44 | $41.54 | $41.44 | $41.54 | 1 619 |
| Apr 25, 2024 | $40.22 | $40.77 | $40.22 | $40.77 | 4 682 |
| Apr 24, 2024 | $41.59 | $42.19 | $41.56 | $41.65 | 3 181 |
| Apr 23, 2024 | $41.02 | $41.21 | $41.02 | $41.08 | 3 176 |
| Apr 22, 2024 | $41.50 | $41.50 | $41.00 | $41.34 | 74 486 |
| Apr 19, 2024 | $41.81 | $41.81 | $41.35 | $41.44 | 2 973 |
| Apr 18, 2024 | $41.75 | $43.14 | $41.75 | $43.14 | 3 542 |
| Apr 17, 2024 | $42.45 | $42.45 | $42.45 | $42.45 | 283 |
| Apr 16, 2024 | $42.22 | $42.30 | $42.22 | $42.30 | 1 326 |
| Apr 15, 2024 | $44.72 | $44.72 | $43.82 | $43.95 | 11 396 |
| Apr 12, 2024 | $46.23 | $46.23 | $45.30 | $45.30 | 1 309 |
| Apr 11, 2024 | $45.32 | $46.18 | $45.17 | $46.18 | 4 710 |
| Apr 10, 2024 | $44.22 | $44.60 | $43.90 | $43.90 | 3 083 |
| Apr 09, 2024 | $45.50 | $45.50 | $45.06 | $45.42 | 2 913 |
| Apr 08, 2024 | $44.19 | $44.33 | $44.10 | $44.10 | 1 679 |
| Apr 05, 2024 | $43.07 | $43.51 | $43.07 | $43.51 | 6 920 |
| Apr 04, 2024 | $45.48 | $45.60 | $44.51 | $44.51 | 10 857 |
| Apr 03, 2024 | $44.02 | $44.32 | $44.02 | $44.24 | 7 199 |
| Apr 02, 2024 | $45.09 | $46.14 | $44.91 | $45.07 | 14 326 |
| Apr 01, 2024 | $44.07 | $44.21 | $43.46 | $44.21 | 3 552 |
| Mar 28, 2024 | $44.56 | $44.68 | $44.56 | $44.68 | 1 324 |
| Mar 27, 2024 | $44.99 | $45.24 | $44.99 | $45.24 | 9 925 |
| Mar 26, 2024 | $45.87 | $46.16 | $45.70 | $45.70 | 32 213 |
