Dark

EROS
EROS INTERNATIONAL PLC
stock NYSE

Inactive

Sep 22, 2020

2.56USD+2.811%(+0.07)2,892,519

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-09-22	2.5000	2.5700	2.3800	2.5600	+2.811%	2,892,519	0.000%
2020-09-21	2.5600	2.6200	2.4400	2.4900	-3.861%	2,784,928	+2.811%
2020-09-18	2.5700	2.7300	2.5300	2.5900	+1.569%	12,169,574	-1.158%
2020-09-17	2.6200	2.6800	2.5400	2.5500	-2.299%	1,690,954	+0.392%
2020-09-16	2.5100	2.7000	2.5000	2.6100	+3.571%	1,852,486	-1.916%
2020-09-15	2.5700	2.6000	2.4600	2.5200	-0.395%	2,707,638	+1.587%
2020-09-14	2.6100	2.6800	2.4700	2.5300	-1.938%	2,839,491	+1.186%
2020-09-11	2.7300	2.7552	2.5100	2.5800	-5.495%	3,719,170	-0.775%
2020-09-10	2.8300	2.8498	2.6700	2.7300	-2.500%	2,010,532	-6.227%
2020-09-09	2.8400	2.9500	2.7300	2.8000	-1.060%	2,547,378	-8.571%
2020-09-08	2.9100	3.3000	2.8200	2.8300	-3.082%	3,053,468	-9.541%
2020-09-04	2.9100	2.9500	2.7231	2.9200	+1.038%	2,823,513	-12.329%
2020-09-03	3.0200	3.0200	2.8101	2.8900	-5.246%	2,710,789	-11.419%
2020-09-02	3.0300	3.0799	2.9600	3.0500	-1.613%	2,414,590	-16.066%
2020-09-01	3.0900	3.2941	3.0200	3.1000	-0.322%	3,498,122	-17.419%
2020-08-31	3.2400	3.3300	3.0871	3.1100	-1.582%	3,628,558	-17.685%
2020-08-28	2.9000	3.3100	2.8800	3.1600	+8.966%	6,369,080	-18.987%
2020-08-27	2.8400	2.9468	2.8200	2.9000	+3.203%	2,314,540	-11.724%
2020-08-26	2.7600	2.9400	2.7500	2.8100	+1.079%	2,376,213	-8.897%
2020-08-25	2.7200	2.8000	2.6600	2.7800	+2.583%	1,872,804	-7.914%
2020-08-24	2.5900	2.7700	2.5100	2.7100	+5.859%	2,921,717	-5.535%
2020-08-21	2.5900	2.6700	2.5500	2.5600	-4.120%	2,330,965	0.000%
2020-08-20	2.7400	2.7700	2.6600	2.6700	-3.610%	1,497,207	-4.120%
2020-08-19	2.8200	2.8400	2.7100	2.7700	-0.717%	1,634,361	-7.581%
2020-08-18	2.7000	2.8859	2.6986	2.7900	+3.333%	2,117,104	-8.244%
2020-08-17	2.6600	2.7500	2.5771	2.7000	+1.887%	1,855,429	-5.185%
2020-08-14	2.6600	2.6873	2.6300	2.6500	-0.749%	893,773	-3.396%
2020-08-13	2.7000	2.7600	2.5800	2.6700	-0.373%	2,426,472	-4.120%
2020-08-12	2.6700	2.7350	2.5900	2.6800	+3.077%	2,235,693	-4.478%
2020-08-11	2.7000	2.8300	2.5900	2.6000	-2.256%	2,697,369	-1.538%
2020-08-10	2.6700	2.7000	2.5300	2.6600	0.000%	2,713,413	-3.759%
2020-08-07	2.4200	2.7000	2.4100	2.6600	+7.258%	4,448,753	-3.759%
2020-08-06	2.6300	2.6800	2.4600	2.4800	-7.463%	4,875,981	+3.226%
2020-08-05	2.7300	2.7800	2.6050	2.6800	-1.832%	4,556,182	-4.478%
2020-08-04	2.9000	2.9200	2.6000	2.7300	-5.208%	8,522,935	-6.227%
2020-08-03	2.9000	3.0200	2.8000	2.8800	+1.408%	5,001,134	-11.111%
2020-07-31	2.9600	3.1841	2.5800	2.8400	-8.682%	11,487,252	-9.859%
2020-07-30	4.1500	4.1500	3.0600	3.1100	-18.158%	15,395,918	-17.685%
2020-07-29	3.7800	3.9601	3.7201	3.8000	+4.683%	6,587,501	-32.632%
2020-07-28	3.5800	3.8150	3.5600	3.6300	+1.397%	3,075,944	-29.477%
2020-07-27	3.5700	3.6000	3.4800	3.5800	+2.579%	1,499,243	-28.492%
2020-07-24	3.5100	3.5400	3.4200	3.4900	-1.133%	1,682,132	-26.648%
2020-07-23	3.4700	3.6257	3.4400	3.5300	+2.319%	2,065,006	-27.479%
2020-07-22	3.5300	3.5300	3.3800	3.4500	-2.542%	1,515,224	-25.797%
2020-07-21	3.6100	3.7773	3.4900	3.5400	-3.804%	3,117,768	-27.684%
2020-07-20	3.4100	3.7200	3.3500	3.6800	+11.515%	5,809,454	-30.435%
2020-07-17	3.4100	3.4300	3.2017	3.3000	-3.226%	4,293,221	-22.424%
2020-07-16	3.1900	3.4600	3.1900	3.4100	+5.247%	3,105,683	-24.927%
2020-07-15	3.3500	3.3700	3.1600	3.2400	-1.818%	3,390,058	-20.988%
2020-07-14	3.3800	3.4600	3.1100	3.3000	-3.226%	6,050,698	-22.424%
2020-07-13	3.8600	3.9250	3.3600	3.4100	-8.579%	4,581,831	-24.927%
2020-07-10	3.5400	3.7600	3.4300	3.7300	+5.070%	3,228,634	-31.367%
2020-07-09	3.7400	4.0600	3.4950	3.5500	-4.313%	9,173,144	-27.887%
2020-07-08	3.1500	4.0000	3.1000	3.7100	+15.938%	18,335,371	-30.997%
2020-07-07	3.0600	3.2100	3.0100	3.2000	+2.894%	2,273,272	-20.000%
2020-07-06	3.2000	3.2250	3.0700	3.1100	-0.639%	2,259,107	-17.685%
2020-07-02	3.0400	3.1900	3.0000	3.1300	+3.642%	2,512,927	-18.211%
2020-07-01	3.1600	3.1600	2.9000	3.0200	-4.430%	3,083,438	-15.232%
2020-06-30	3.0000	3.1600	2.9300	3.1600	+6.757%	3,353,840	-18.987%
2020-06-29	3.0000	3.0400	2.8800	2.9600	+2.069%	2,093,609	-13.514%
2020-06-26	2.9400	3.0000	2.7000	2.9000	-1.024%	5,182,319	-11.724%
2020-06-25	2.9800	3.0750	2.9300	2.9300	-2.980%	2,367,107	-12.628%
2020-06-24	3.1200	3.1400	2.9400	3.0200	-4.127%	3,056,181	-15.232%
2020-06-23	3.1400	3.2200	3.0900	3.1500	+0.318%	2,209,068	-18.730%
2020-06-22	3.2000	3.2000	3.0400	3.1400	+0.641%	2,568,183	-18.471%
2020-06-19	3.1700	3.2900	3.1100	3.1200	0.000%	3,636,097	-17.949%
2020-06-18	3.1000	3.1599	3.0400	3.1200	-0.319%	1,746,045	-17.949%
2020-06-17	3.1900	3.2200	3.0900	3.1300	-1.572%	2,006,185	-18.211%
2020-06-16	3.2600	3.3200	3.0900	3.1800	+1.274%	2,608,936	-19.497%
2020-06-15	3.0900	3.2600	3.0300	3.1400	-3.086%	3,142,937	-18.471%
2020-06-12	3.3000	3.3980	3.0600	3.2400	+3.185%	3,329,847	-20.988%
2020-06-11	3.2500	3.6050	3.1200	3.1400	-7.918%	5,358,298	-18.471%
2020-06-10	3.6400	3.6500	3.3600	3.4100	-5.801%	3,529,894	-24.927%
2020-06-09	3.7500	3.7800	3.5900	3.6200	-5.729%	3,621,538	-29.282%
2020-06-08	3.8500	3.8800	3.7550	3.8400	+0.787%	3,424,102	-33.333%
2020-06-05	3.6500	3.8700	3.6100	3.8100	+2.695%	4,307,129	-32.808%
2020-06-04	3.7000	3.9600	3.5700	3.7100	+4.507%	8,253,340	-30.997%
2020-06-03	3.6000	3.6800	3.4900	3.5500	+3.801%	4,988,839	-27.887%
2020-06-02	3.3000	3.4900	3.2800	3.4200	+4.908%	4,046,898	-25.146%
2020-06-01	3.2500	3.3250	3.2200	3.2600	+0.929%	3,059,619	-21.472%
2020-05-29	3.1500	3.2500	3.1000	3.2300	+2.215%	1,912,828	-20.743%
2020-05-28	3.3500	3.3600	3.1450	3.1600	-4.819%	2,543,390	-18.987%
2020-05-27	3.2700	3.3728	3.2300	3.3200	+2.154%	3,113,600	-22.892%
2020-05-26	3.2600	3.3051	3.1800	3.2500	+2.201%	2,825,199	-21.231%
2020-05-22	3.1800	3.2800	3.1128	3.1800	-1.242%	2,145,556	-19.497%
2020-05-21	3.0800	3.2400	3.0100	3.2200	+3.205%	2,673,253	-20.497%
2020-05-20	3.1400	3.2300	3.0800	3.1200	-1.266%	1,815,360	-17.949%
2020-05-19	3.0800	3.2700	3.0700	3.1600	+2.597%	2,747,110	-18.987%
2020-05-18	3.0900	3.1100	2.9700	3.0800	+5.119%	3,016,672	-16.883%
2020-05-15	3.0000	3.1400	2.9100	2.9300	-4.248%	1,737,092	-12.628%
2020-05-14	2.9300	3.1100	2.8000	3.0600	+2.000%	1,938,652	-16.340%
2020-05-13	3.1100	3.1100	2.8100	3.0000	-4.153%	3,822,370	-14.667%
2020-05-12	3.2300	3.2900	3.1200	3.1300	-2.795%	2,365,882	-18.211%
2020-05-11	3.2300	3.3500	3.0900	3.2200	-0.310%	4,292,322	-20.497%
2020-05-08	2.9900	3.4200	2.9300	3.2300	+11.379%	10,774,967	-20.743%
2020-05-07	2.6600	2.9700	2.6400	2.9000	+12.840%	6,250,384	-11.724%
2020-05-06	2.4800	2.6400	2.4600	2.5700	+4.049%	2,585,219	-0.389%
2020-05-05	2.4700	2.5200	2.4100	2.4700	+0.816%	1,874,644	+3.644%
2020-05-04	2.3600	2.5100	2.3100	2.4500	0.000%	1,643,154	+4.490%
2020-05-01	2.5000	2.6000	2.3900	2.4500	-3.922%	2,737,282	+4.490%
2020-04-30	2.6500	2.7800	2.5500	2.5500	-6.250%	3,765,867	+0.392%
2020-04-29	2.5700	2.7400	2.5400	2.7200	+5.426%	4,321,124	-5.882%
2020-04-28	2.6700	2.6900	2.5000	2.5800	-1.527%	2,370,731	-0.775%
2020-04-27	2.5300	2.6600	2.5000	2.6200	+4.382%	4,029,203	-2.290%
2020-04-24	2.6000	2.6570	2.4700	2.5100	-4.924%	3,479,501	+1.992%
2020-04-23	2.6900	2.7700	2.5500	2.6400	-2.583%	4,701,389	-3.030%
2020-04-22	2.4800	2.7800	2.3500	2.7100	+17.316%	7,447,035	-5.535%
2020-04-21	2.2800	2.7100	2.2500	2.3100	-7.600%	7,706,407	+10.823%
2020-04-20	4.3300	4.3600	2.3600	2.5000	-18.033%	48,986,613	+2.400%
2020-04-17	2.0100	3.4700	1.8900	3.0500	+55.612%	24,491,318	-16.066%
2020-04-16	1.9900	2.2900	1.9300	1.9600	-4.390%	2,832,849	+30.612%
2020-04-15	2.1500	2.1500	1.8500	2.0500	-5.530%	1,884,399	+24.878%
2020-04-14	2.3300	2.4900	2.0900	2.1700	+2.358%	5,732,688	+17.972%
2020-04-13	2.1000	2.2150	2.0000	2.1200	+6.533%	3,731,405	+20.755%
2020-04-09	1.7800	1.9900	1.7500	1.9900	+15.029%	3,441,699	+28.643%
2020-04-08	1.5500	1.7400	1.5000	1.7300	+13.072%	2,221,564	+47.977%
2020-04-07	1.5500	1.6200	1.5000	1.5300	0.000%	1,733,612	+67.320%
2020-04-06	1.5200	1.6000	1.4600	1.5300	+6.993%	1,740,797	+67.320%
2020-04-03	1.5500	1.5600	1.3800	1.4300	-2.055%	1,610,358	+79.021%
2020-04-02	1.5800	1.6300	1.4500	1.4600	0.000%	1,448,125	+75.342%
2020-04-01	1.6000	1.6100	1.4500	1.4600	-11.515%	1,740,498	+75.342%
2020-03-31	1.6900	1.7100	1.6100	1.6500	-0.602%	1,072,192	+55.152%
2020-03-30	1.7100	1.7500	1.6200	1.6600	-2.924%	1,646,204	+54.217%
2020-03-27	1.6500	1.7500	1.6200	1.7100	-2.841%	1,437,964	+49.708%
2020-03-26	1.6900	1.7800	1.6500	1.7600	+0.571%	1,913,819	+45.455%
2020-03-25	1.8100	1.8300	1.6300	1.7500	-1.685%	2,400,753	+46.286%
2020-03-24	1.8500	1.8500	1.6430	1.7800	+0.565%	2,511,584	+43.820%
2020-03-23	1.6200	1.8800	1.4500	1.7700	+8.589%	3,049,806	+44.633%
2020-03-20	1.6100	1.6900	1.5150	1.6300	+5.844%	2,554,145	+57.055%
2020-03-19	1.4700	1.5900	1.4050	1.5400	+4.762%	1,701,821	+66.234%
2020-03-18	1.4000	1.5000	1.3200	1.4700	-2.000%	1,728,280	+74.150%
2020-03-17	1.4200	1.5500	1.3600	1.5000	+9.489%	2,179,546	+70.667%
2020-03-16	1.2500	1.4900	1.2100	1.3700	-11.039%	1,852,867	+86.861%
2020-03-13	1.6400	1.7400	1.4300	1.5400	+12.409%	2,291,316	+66.234%
2020-03-12	1.6000	1.6200	1.1000	1.3700	-25.946%	5,313,563	+86.861%
2020-03-11	2.0000	2.0600	1.8100	1.8500	-11.905%	2,294,763	+38.378%
2020-03-10	2.0800	2.2700	1.9800	2.1000	+7.692%	2,392,727	+21.905%
2020-03-09	2.0000	2.0650	1.8800	1.9500	-16.309%	2,305,221	+31.282%
2020-03-06	2.4300	2.4700	2.2100	2.3300	-7.540%	2,121,202	+9.871%
2020-03-05	2.4000	2.6800	2.1200	2.5200	+6.329%	4,459,886	+1.587%
2020-03-04	2.1400	2.4000	2.0900	2.3700	+10.748%	2,704,236	+8.017%
2020-03-03	2.1500	2.2000	2.0400	2.1400	+2.392%	2,240,851	+19.626%
2020-03-02	2.3400	2.3599	2.0900	2.0900	-9.524%	3,656,273	+22.488%
2020-02-28	2.1800	2.4500	2.1200	2.3100	+0.873%	3,673,848	+10.823%
2020-02-27	2.2300	2.4000	2.1300	2.2900	-2.553%	2,485,916	+11.790%
2020-02-26	2.4000	2.4650	2.2900	2.3500	-1.674%	2,121,992	+8.936%
2020-02-25	2.5100	2.5100	2.3350	2.3900	-3.629%	2,285,862	+7.113%
2020-02-24	2.5000	2.5600	2.4100	2.4800	-5.703%	2,567,644	+3.226%
2020-02-21	2.8000	2.8140	2.5600	2.6300	-5.396%	2,347,323	-2.662%
2020-02-20	2.9400	2.9700	2.7500	2.7800	-4.795%	1,838,119	-7.914%
2020-02-19	2.7700	2.9500	2.7500	2.9200	+5.036%	2,043,361	-12.329%
2020-02-18	2.8000	2.8187	2.6500	2.7800	-1.068%	2,026,051	-7.914%
2020-02-14	2.8600	2.9000	2.8000	2.8100	-1.748%	1,455,379	-8.897%
2020-02-13	2.8700	2.9300	2.7500	2.8600	-0.694%	1,692,179	-10.490%
2020-02-12	2.8800	2.9900	2.8300	2.8800	+2.128%	1,968,113	-11.111%
2020-02-11	2.9800	3.0000	2.8000	2.8200	-2.083%	1,731,647	-9.220%
2020-02-10	2.8000	3.0700	2.6500	2.8800	+0.348%	2,518,033	-11.111%
2020-02-07	2.9200	2.9300	2.8100	2.8700	-3.041%	1,309,069	-10.801%
2020-02-06	3.1900	3.1900	2.8200	2.9600	-5.732%	4,416,106	-13.514%
2020-02-05	2.7300	3.1700	2.7300	3.1400	+17.603%	5,075,781	-18.471%
2020-02-04	2.6700	2.8487	2.5600	2.6700	+0.755%	3,830,470	-4.120%
2020-02-03	2.3600	2.8000	2.1700	2.6500	+9.959%	7,045,132	-3.396%
2020-01-31	2.7800	2.8100	2.3400	2.4100	-12.044%	6,101,283	+6.224%
2020-01-30	3.2500	3.2500	2.7200	2.7400	-17.221%	7,082,050	-6.569%
2020-01-29	3.6700	3.7200	3.2000	3.3100	-9.066%	3,381,981	-22.659%
2020-01-28	3.5800	3.9200	3.2000	3.6400	-2.933%	4,574,372	-29.670%
2020-01-27	3.7600	3.9500	3.5800	3.7500	-3.101%	4,529,774	-31.733%
2020-01-24	4.2500	4.2765	3.8200	3.8700	-8.726%	3,618,404	-33.850%
2020-01-23	4.3500	4.3800	4.2000	4.2400	-3.196%	1,935,700	-39.623%
2020-01-22	4.4200	4.4800	4.2000	4.3800	-0.905%	2,771,133	-41.553%
2020-01-21	4.5500	4.7700	4.3600	4.4200	-0.450%	5,245,760	-42.081%
2020-01-17	4.1300	4.9100	4.1280	4.4400	+8.293%	10,625,824	-42.342%
2020-01-16	4.0600	4.1100	3.9000	4.1000	+1.485%	4,597,806	-37.561%
2020-01-15	3.9000	4.1100	3.8700	4.0400	+4.935%	3,883,216	-36.634%
2020-01-14	3.5400	3.8800	3.5200	3.8500	+6.061%	3,212,804	-33.506%
2020-01-13	3.6300	3.6700	3.4800	3.6300	-0.548%	2,099,056	-29.477%
2020-01-10	3.7100	3.8400	3.6000	3.6500	-1.084%	2,300,926	-29.863%
2020-01-09	3.7900	3.8300	3.5241	3.6900	-1.337%	3,176,508	-30.623%
2020-01-08	3.9000	3.9700	3.7100	3.7400	-4.348%	2,824,639	-31.551%
2020-01-07	3.7300	4.0000	3.7026	3.9100	+6.831%	4,768,419	-34.527%
2020-01-06	3.8500	3.9200	3.6200	3.6600	-7.107%	5,218,279	-30.055%
2020-01-03	3.3700	4.0500	3.3700	3.9400	+13.218%	6,150,008	-35.025%
2020-01-02	3.3600	3.5200	3.1800	3.4800	+2.655%	2,935,611	-26.437%
2019-12-31	3.1600	3.4736	3.0800	3.3900	+7.962%	3,907,725	-24.484%
2019-12-30	3.1500	3.2200	3.0800	3.1400	-1.258%	2,003,985	-18.471%
2019-12-27	3.2000	3.2500	3.0500	3.1800	-1.548%	2,772,767	-19.497%
2019-12-26	3.2000	3.2500	3.1500	3.2300	+0.937%	1,560,589	-20.743%
2019-12-24	3.1600	3.2850	3.1100	3.2000	+1.911%	1,515,147	-20.000%
2019-12-23	3.1800	3.2100	3.0800	3.1400	-1.258%	1,413,371	-18.471%
2019-12-20	3.2000	3.2200	3.0000	3.1800	+0.633%	3,507,528	-19.497%
2019-12-19	3.1800	3.2400	3.1400	3.1600	+0.637%	2,041,703	-18.987%
2019-12-18	3.2600	3.2900	3.1200	3.1400	-2.181%	2,675,483	-18.471%
2019-12-17	3.0500	3.2400	2.9600	3.2100	+5.941%	1,940,871	-20.249%
2019-12-16	3.1400	3.1400	3.0000	3.0300	-3.503%	2,542,052	-15.512%
2019-12-13	3.3300	3.3500	3.1100	3.1400	-4.268%	3,088,266	-18.471%
2019-12-12	3.2700	3.4000	3.1800	3.2800	+0.923%	3,101,210	-21.951%
2019-12-11	3.1500	3.2750	3.0000	3.2500	+7.261%	4,280,222	-21.231%
2019-12-10	3.1200	3.2900	2.9500	3.0300	-0.329%	7,028,181	-15.512%
2019-12-09	2.5500	3.1100	2.5400	3.0400	+16.475%	7,716,439	-15.789%
2019-12-06	2.4300	2.6650	2.4000	2.6100	+6.531%	3,529,409	-1.916%
2019-12-05	2.6600	2.6600	2.4200	2.4500	-6.489%	2,761,489	+4.490%
2019-12-04	2.4500	2.6400	2.4000	2.6200	+5.221%	2,896,088	-2.290%
2019-12-03	2.4600	2.5400	2.3000	2.4900	-2.353%	2,513,773	+2.811%
2019-12-02	2.6600	2.7200	2.4900	2.5500	-4.494%	4,575,727	+0.392%
2019-11-29	2.5800	2.7000	2.4900	2.6700	+5.118%	3,158,221	-4.120%
2019-11-27	2.4700	2.5800	2.3800	2.5400	+4.098%	3,884,569	+0.787%
2019-11-26	2.2800	2.4600	2.2646	2.4400	+7.018%	3,563,987	+4.918%
2019-11-25	2.2100	2.2900	2.1500	2.2800	+2.703%	2,060,804	+12.281%
2019-11-22	2.1100	2.2500	2.0700	2.2200	+4.717%	2,902,040	+15.315%
2019-11-21	2.2400	2.2800	2.1000	2.1200	-5.778%	2,430,230	+20.755%
2019-11-20	2.1500	2.3400	2.1500	2.2500	0.000%	2,281,279	+13.778%
2019-11-19	2.2700	2.3150	2.1000	2.2500	-3.846%	4,269,163	+13.778%
2019-11-18	2.5500	2.8000	2.2300	2.3400	+9.859%	14,731,349	+9.402%
2019-11-15	1.5100	2.1300	1.5100	2.1300	+11.518%	8,609,626	+20.188%
2019-11-14	2.0300	2.0999	1.7500	1.9100	-4.500%	5,778,849	+34.031%
2019-11-13	2.3100	2.3200	1.9500	2.0000	-13.043%	7,245,188	+28.000%
2019-11-12	2.3400	2.4900	2.2600	2.3000	-1.709%	2,459,138	+11.304%
2019-11-11	2.5400	2.5400	2.3200	2.3400	-6.773%	2,898,377	+9.402%
2019-11-08	2.3400	2.5400	2.3200	2.5100	+10.573%	4,361,119	+1.992%
2019-11-07	2.3100	2.4000	2.2500	2.2700	-2.575%	2,143,925	+12.775%
2019-11-06	2.5200	2.5500	2.3200	2.3300	-8.627%	3,993,771	+9.871%
2019-11-05	2.4000	2.5900	2.3200	2.5500	+4.938%	4,098,812	+0.392%
2019-11-04	2.3700	2.4500	2.3500	2.4300	+5.195%	3,517,155	+5.350%
2019-11-01	2.2400	2.3300	2.1610	2.3100	+3.125%	2,558,460	+10.823%
2019-10-31	2.3000	2.3100	2.0400	2.2400	-2.609%	4,139,411	+14.286%
2019-10-30	2.3600	2.5200	2.2100	2.3000	-0.862%	6,632,650	+11.304%
2019-10-29	2.1600	2.3896	2.1200	2.3200	+9.434%	9,195,381	+10.345%
2019-10-28	1.9400	2.1300	1.9200	2.1200	+12.169%	4,294,180	+20.755%
2019-10-25	1.9000	1.9650	1.8400	1.8900	-1.047%	2,868,127	+35.450%
2019-10-24	1.8500	1.9300	1.7300	1.9100	+6.111%	4,103,404	+34.031%
2019-10-23	1.7200	1.8500	1.7108	1.8000	+7.143%	4,514,741	+42.222%
2019-10-22	1.7800	1.9100	1.6200	1.6800	-2.890%	6,009,988	+52.381%
2019-10-21	1.8000	2.1800	1.6800	1.7300	-1.705%	15,817,138	+47.977%
2019-10-18	1.6600	1.7700	1.5900	1.7600	+6.024%	5,616,670	+45.455%
2019-10-17	1.5000	1.6800	1.4500	1.6600	+12.162%	4,624,034	+54.217%
2019-10-16	1.4900	1.5000	1.3800	1.4800	+0.680%	3,444,023	+72.973%
2019-10-15	1.2800	1.5000	1.2500	1.4700	+13.077%	6,232,691	+74.150%
2019-10-14	1.3600	1.3800	1.2700	1.3000	-4.412%	3,259,133	+96.923%
2019-10-11	1.3800	1.4300	1.3500	1.3600	0.000%	4,090,843	+88.235%
2019-10-10	1.3700	1.4100	1.2800	1.3600	-2.857%	5,707,435	+88.235%
2019-10-09	1.5100	1.5500	1.3800	1.4000	-4.110%	4,874,898	+82.857%
2019-10-08	1.5800	1.7900	1.4500	1.4600	-15.607%	6,680,818	+75.342%
2019-10-07	1.7000	1.9500	1.6300	1.7300	+4.217%	7,963,622	+47.977%
2019-10-04	1.7100	1.7700	1.6000	1.6600	-2.353%	3,031,106	+54.217%
2019-10-03	1.6800	1.7700	1.5900	1.7000	+2.410%	2,891,387	+50.588%
2019-10-02	1.7800	1.7900	1.6400	1.6600	-5.682%	2,889,452	+54.217%
2019-10-01	1.9000	1.9600	1.7500	1.7600	-7.853%	4,133,280	+45.455%
2019-09-30	1.8800	1.9800	1.7500	1.9100	+6.704%	4,974,700	+34.031%
2019-09-27	2.0200	2.2298	1.7100	1.7900	-10.050%	7,482,447	+43.017%
2019-09-26	2.6400	2.6400	1.9100	1.9900	-29.930%	12,867,284	+28.643%
2019-09-25	2.7800	2.9400	2.6000	2.8400	+1.068%	3,666,640	-9.859%
2019-09-24	3.1000	3.1000	2.6700	2.8100	-8.170%	6,795,598	-8.897%
2019-09-23	3.1000	3.4000	3.0100	3.0600	+2.341%	6,985,791	-16.340%
2019-09-20	3.4200	3.7100	2.9200	2.9900	-14.815%	20,838,874	-14.381%
2019-09-19	3.0000	3.9200	2.8500	3.5100	+38.189%	36,367,727	-27.066%
2019-09-18	2.6200	2.7814	2.4900	2.5400	-1.931%	3,947,816	+0.787%
2019-09-17	2.3900	2.6300	2.2800	2.5900	+8.368%	2,220,696	-1.158%
2019-09-16	2.4300	2.6000	2.3800	2.3900	-2.449%	2,986,378	+7.113%
2019-09-13	2.3400	2.5600	2.2900	2.4500	+8.407%	3,206,383	+4.490%
2019-09-12	2.2300	2.2900	2.1100	2.2600	+1.345%	1,765,210	+13.274%
2019-09-11	2.3300	2.7000	2.1701	2.2300	+0.905%	6,150,362	+14.798%
2019-09-10	1.8600	2.2300	1.8500	2.2100	+17.553%	3,861,880	+15.837%
2019-09-09	1.8900	1.9700	1.8300	1.8800	+1.075%	1,825,115	+36.170%
2019-09-06	1.7400	1.9000	1.7400	1.8600	+8.140%	1,678,354	+37.634%
2019-09-05	1.8000	1.8300	1.6050	1.7200	-3.911%	2,092,972	+48.837%
2019-09-04	1.8900	1.9050	1.7300	1.7900	-1.105%	1,851,542	+43.017%
2019-09-03	1.6500	1.9500	1.6500	1.8100	+7.101%	4,504,882	+41.436%
2019-08-30	1.6800	1.7400	1.5700	1.6900	+1.807%	2,127,855	+51.479%
2019-08-29	1.4900	1.7000	1.4600	1.6600	+12.162%	2,957,293	+54.217%
2019-08-28	1.3500	1.5200	1.3300	1.4800	+9.630%	2,101,820	+72.973%
2019-08-27	1.3400	1.4300	1.3100	1.3500	0.000%	1,385,814	+89.630%
2019-08-26	1.2600	1.3600	1.2300	1.3500	+8.871%	1,949,409	+89.630%
2019-08-23	1.3281	1.3281	1.2000	1.2400	-6.061%	2,039,804	+106.452%
2019-08-22	1.3500	1.3600	1.2800	1.3200	-2.222%	1,193,967	+93.939%
2019-08-21	1.4200	1.4200	1.3100	1.3500	0.000%	2,721,269	+89.630%
2019-08-20	1.4000	1.4200	1.3300	1.3500	-2.878%	2,045,579	+89.630%
2019-08-19	1.3100	1.4600	1.3000	1.3900	+6.923%	4,776,012	+84.173%
2019-08-16	1.2700	1.3700	1.1400	1.3000	+2.362%	3,307,528	+96.923%
2019-08-15	1.3800	1.4100	1.2100	1.2700	-2.308%	3,340,644	+101.575%
2019-08-14	1.3600	1.3900	1.3000	1.3000	-4.412%	2,262,502	+96.923%
2019-08-13	1.3200	1.3600	1.2500	1.3600	+3.817%	2,492,334	+88.235%
2019-08-12	1.2600	1.3400	1.2500	1.3100	+2.344%	1,218,701	+95.420%
2019-08-09	1.3700	1.3831	1.2100	1.2800	-5.882%	2,334,241	+100.000%
2019-08-08	1.4300	1.4400	1.3300	1.3600	-4.895%	2,147,647	+88.235%
2019-08-07	1.3300	1.4500	1.3000	1.4300	+5.147%	1,757,940	+79.021%
2019-08-06	1.4800	1.4847	1.3400	1.3600	-8.725%	3,208,670	+88.235%
2019-08-05	1.5100	1.5300	1.4300	1.4900	-3.247%	2,174,195	+71.812%
2019-08-02	1.5500	1.5700	1.4700	1.5400	0.000%	1,876,739	+66.234%
2019-08-01	1.6200	1.6900	1.5000	1.5400	-7.229%	3,156,626	+66.234%
2019-07-31	1.7300	1.7900	1.6500	1.6600	-5.143%	3,087,262	+54.217%
2019-07-30	1.7200	1.7600	1.6500	1.7500	+4.790%	2,289,424	+46.286%
2019-07-29	1.6800	1.6900	1.6000	1.6700	0.000%	1,370,471	+53.293%
2019-07-26	1.7100	1.7100	1.6100	1.6700	0.000%	2,320,562	+53.293%
2019-07-25	1.6100	1.7100	1.5900	1.6700	+4.375%	2,552,521	+53.293%
2019-07-24	1.5700	1.6500	1.5300	1.6000	+3.226%	2,726,014	+60.000%
2019-07-23	1.5000	1.5800	1.4250	1.5500	+4.730%	1,563,282	+65.161%
2019-07-22	1.5600	1.5900	1.4200	1.4800	-6.329%	2,297,348	+72.973%
2019-07-19	1.6100	1.6400	1.5700	1.5800	-1.863%	1,416,504	+62.025%
2019-07-18	1.5200	1.6300	1.3700	1.6100	+5.229%	2,730,177	+59.006%
2019-07-17	1.6200	1.6200	1.5200	1.5300	-6.135%	1,735,871	+67.320%
2019-07-16	1.6000	1.6300	1.4400	1.6300	+1.242%	3,500,632	+57.055%
2019-07-15	1.8000	1.8092	1.5300	1.6100	-11.538%	6,005,568	+59.006%
2019-07-12	1.6600	1.8900	1.6400	1.8200	+10.976%	6,924,166	+40.659%
2019-07-11	1.7200	1.7200	1.6100	1.6400	-3.529%	2,778,930	+56.098%
2019-07-10	1.6800	1.7500	1.6000	1.7000	+2.410%	2,418,969	+50.588%
2019-07-09	1.8200	1.8600	1.6300	1.6600	-8.791%	5,005,290	+54.217%
2019-07-08	1.8000	1.9300	1.7500	1.8200	+2.247%	4,833,452	+40.659%
2019-07-05	1.6500	1.8300	1.6400	1.7800	+9.202%	4,467,679	+43.820%
2019-07-03	1.7700	1.7800	1.6000	1.6300	-7.910%	4,915,373	+57.055%
2019-07-02	1.8500	1.8800	1.4800	1.7700	+18.000%	21,377,246	+44.633%
2019-07-01	1.3600	1.5500	1.3300	1.5000	+11.111%	7,913,804	+70.667%
2019-06-28	1.3600	1.6700	1.2600	1.3500	-0.735%	10,808,993	+89.630%
2019-06-27	1.6700	1.6700	1.3300	1.3600	-19.527%	5,550,873	+88.235%
2019-06-26	2.1600	2.1800	1.6700	1.6900	-22.477%	4,615,218	+51.479%
2019-06-25	2.3600	2.3900	2.1700	2.1800	-8.403%	1,758,957	+17.431%
2019-06-24	2.3600	2.4500	2.2600	2.3800	0.000%	1,473,071	+7.563%
2019-06-21	2.4700	2.5000	2.1800	2.3800	-4.800%	2,863,745	+7.563%
2019-06-20	2.6900	2.7500	2.4600	2.5000	-7.063%	1,897,442	+2.400%
2019-06-19	3.0000	3.0000	2.5700	2.6900	-2.888%	2,879,167	-4.833%
2019-06-18	2.6900	2.9700	2.6900	2.7700	+4.528%	1,503,250	-7.581%
2019-06-17	2.7500	2.7500	2.6300	2.6500	-3.636%	1,371,758	-3.396%
2019-06-14	2.7400	2.8200	2.6000	2.7500	+0.365%	2,390,594	-6.909%
2019-06-13	2.8600	2.8626	2.7100	2.7400	-3.521%	2,313,068	-6.569%
2019-06-12	2.8000	2.9500	2.6900	2.8400	+2.527%	2,903,060	-9.859%
2019-06-11	3.1500	3.1500	2.6050	2.7700	-12.063%	4,904,812	-7.581%
2019-06-10	3.7400	3.8050	3.1200	3.1500	-4.545%	3,400,247	-18.730%
2019-06-07	4.0400	4.3900	3.2400	3.3000	-11.051%	4,618,107	-22.424%
2019-06-06	3.6000	5.4900	2.8200	3.7100	-49.178%	6,843,301	-30.997%
2019-06-05	7.6200	7.6300	7.2300	7.3000	-4.074%	419,323	-64.932%
2019-06-04	7.7200	7.8000	7.4700	7.6100	-0.653%	322,411	-66.360%
2019-06-03	7.7300	7.7700	7.4800	7.6600	-0.906%	263,402	-66.580%
2019-05-31	7.5600	7.8100	7.5600	7.7300	+0.390%	246,232	-66.882%
2019-05-30	7.7100	7.8700	7.6050	7.7000	-0.130%	211,037	-66.753%
2019-05-29	7.6200	7.7700	7.5900	7.7100	-0.130%	214,670	-66.796%
2019-05-28	7.9400	7.9400	7.6300	7.7200	-0.644%	239,389	-66.839%
2019-05-24	7.5000	7.8350	7.5000	7.7700	+4.435%	242,172	-67.053%
2019-05-23	7.8000	7.8000	7.3417	7.4400	-6.061%	328,098	-65.591%
2019-05-22	7.9300	8.0400	7.8900	7.9200	-0.503%	151,541	-67.677%
2019-05-21	8.0600	8.2300	7.9300	7.9600	-0.995%	324,297	-67.839%
2019-05-20	7.9800	8.1000	7.9400	8.0400	-0.248%	134,970	-68.159%
2019-05-17	7.9900	8.1575	7.8750	8.0600	-0.494%	321,975	-68.238%
2019-05-16	8.0800	8.3001	8.0000	8.1000	+0.496%	209,279	-68.395%
2019-05-15	7.9100	8.1300	7.6800	8.0600	+1.129%	325,882	-68.238%
2019-05-14	7.8000	8.0900	7.7700	7.9700	+2.972%	202,128	-67.880%
2019-05-13	8.1500	8.2000	7.6700	7.7400	-7.416%	340,338	-66.925%
2019-05-10	8.3500	8.4600	8.2400	8.3600	-0.119%	163,373	-69.378%
2019-05-09	8.0900	8.4100	8.0100	8.3700	+2.073%	160,747	-69.415%
2019-05-08	8.2400	8.4400	8.0600	8.2000	0.000%	392,783	-68.780%
2019-05-07	8.3800	8.4600	8.1500	8.2000	-3.643%	175,603	-68.780%
2019-05-06	8.4000	8.5500	8.3300	8.5100	-0.816%	129,563	-69.918%
2019-05-03	8.6300	8.8100	8.4400	8.5800	-0.116%	241,835	-70.163%
2019-05-02	8.5000	8.6200	8.4200	8.5900	+0.940%	129,390	-70.198%
2019-05-01	8.7400	8.8050	8.4700	8.5100	-1.959%	321,738	-69.918%
2019-04-30	8.6100	8.7400	8.4900	8.6800	+0.463%	228,806	-70.507%
2019-04-29	8.7700	8.9100	8.5400	8.6400	-1.370%	275,383	-70.370%
2019-04-26	8.7000	9.0400	8.6000	8.7600	+1.038%	292,170	-70.776%
2019-04-25	8.5400	8.7800	8.5400	8.6700	+1.285%	215,276	-70.473%
2019-04-24	8.7000	8.9100	8.5000	8.5600	-1.269%	471,736	-70.093%
2019-04-23	8.0000	8.7000	7.9225	8.6700	+8.375%	554,736	-70.473%
2019-04-22	8.2300	8.2300	7.8500	8.0000	-2.795%	484,690	-68.000%
2019-04-18	8.2500	8.3400	8.2200	8.2300	-0.843%	203,101	-68.894%
2019-04-17	8.4600	8.4600	8.2100	8.3000	-1.073%	255,101	-69.157%
2019-04-16	8.6100	8.6500	8.3650	8.3900	-2.328%	371,921	-69.487%
2019-04-15	8.6900	8.7150	8.2900	8.5900	-1.151%	557,204	-70.198%
2019-04-12	8.8100	8.8200	8.6100	8.6900	-0.458%	267,827	-70.541%
2019-04-11	8.7400	8.8646	8.5750	8.7300	+0.230%	514,132	-70.676%
2019-04-10	8.7500	8.8050	8.5500	8.7100	+0.346%	315,574	-70.608%
2019-04-09	8.8000	8.8300	8.6200	8.6800	-1.587%	282,086	-70.507%
2019-04-08	8.8600	8.8900	8.7600	8.8200	-0.339%	179,485	-70.975%
2019-04-05	8.7600	8.9500	8.7300	8.8500	+0.683%	251,487	-71.073%

document.getElementById("gy38PZ").onerror = function(){this.style.display='none';}; .dark-mode .mC8CRg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mC8CRg{ color: #333333; background-color: white; border: 2px solid #333333; }EROSEROS INTERNATIONAL PLCstock NYSE

EROS
EROS INTERNATIONAL PLC
stock NYSE