Eon Ag ADR (OP: EONGY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	13.07	13.24	13.00	13.19	85,104	-0.36(-2.66%)
Nov 05, 2024	13.36	13.57	13.36	13.55	75,291	+0.07(+0.52%)
Nov 04, 2024	13.55	13.60	13.45	13.48	578,627	+0.06(+0.45%)
Nov 01, 2024	13.68	13.68	13.42	13.42	36,831	-0.08(-0.61%)
Oct 31, 2024	13.41	13.53	13.33	13.50	56,649	-0.09(-0.65%)
Oct 30, 2024	13.63	13.65	13.56	13.59	46,185	-0.15(-1.09%)
Oct 29, 2024	13.77	13.78	13.68	13.74	41,768	-0.17(-1.22%)
Oct 28, 2024	13.90	13.95	13.88	13.91	48,284	+0.21(+1.50%)
Oct 25, 2024	13.81	13.82	13.71	13.71	45,410	-0.26(-1.83%)
Oct 24, 2024	14.00	14.02	13.86	13.96	24,692	-0.02(-0.14%)
Oct 23, 2024	13.85	13.99	13.85	13.98	53,413	+0.18(+1.30%)
Oct 22, 2024	13.72	13.82	13.70	13.80	59,143	-0.25(-1.78%)
Oct 21, 2024	14.18	14.18	14.01	14.05	53,513	-0.22(-1.54%)
Oct 18, 2024	14.09	14.27	14.00	14.27	25,974	+0.07(+0.49%)
Oct 17, 2024	14.22	14.31	14.11	14.20	44,798	-0.25(-1.73%)
Oct 16, 2024	14.40	14.50	14.37	14.45	30,533	+0.17(+1.19%)
Oct 15, 2024	14.38	14.45	14.28	14.28	34,701	+0.15(+1.06%)
Oct 14, 2024	14.37	14.37	14.03	14.13	45,830	+0.00(+0.00%)
Oct 11, 2024	14.05	14.13	14.05	14.13	26,071	+0.14(+1.00%)
Oct 10, 2024	14.10	14.10	13.97	13.99	37,707	+0.04(+0.29%)
Oct 09, 2024	14.19	14.19	13.95	13.95	68,038	-0.11(-0.78%)
Oct 08, 2024	13.99	14.10	13.99	14.06	195,314	+0.17(+1.22%)
Oct 07, 2024	14.15	14.15	13.86	13.89	205,657	-0.37(-2.59%)
Oct 04, 2024	14.13	14.26	14.13	14.26	14,079	-0.14(-0.97%)
Oct 03, 2024	14.49	14.49	14.35	14.40	13,601	-0.19(-1.30%)
Oct 02, 2024	14.57	14.71	14.55	14.59	26,340	-0.21(-1.42%)
Oct 01, 2024	14.86	14.88	14.77	14.80	28,793	-0.14(-0.97%)
Sep 30, 2024	14.98	14.98	14.88	14.95	22,074	-0.14(-0.96%)
Sep 27, 2024	15.04	15.15	15.04	15.09	10,756	+0.02(+0.13%)
Sep 26, 2024	14.95	15.07	14.91	15.07	33,918	+0.08(+0.53%)
Sep 25, 2024	14.95	15.10	14.92	14.99	32,035	-0.01(-0.07%)
Sep 24, 2024	14.94	15.04	14.94	15.00	21,824	+0.06(+0.40%)
Sep 23, 2024	14.88	14.94	14.83	14.94	18,777	+0.02(+0.13%)
Sep 20, 2024	14.80	14.93	14.77	14.92	324,425	+0.12(+0.81%)
Sep 19, 2024	14.77	14.84	14.65	14.80	43,910	-0.28(-1.86%)
Sep 18, 2024	15.10	15.19	15.04	15.08	202,537	-0.20(-1.31%)
Sep 17, 2024	15.27	15.41	15.24	15.28	146,109	-0.01(-0.07%)
Sep 16, 2024	15.05	15.29	15.05	15.29	99,998	+0.24(+1.59%)
Sep 13, 2024	14.99	15.11	14.97	15.05	66,828	+0.18(+1.21%)
Sep 12, 2024	14.83	14.88	14.79	14.87	50,931	-0.09(-0.60%)
Sep 11, 2024	14.78	14.96	14.78	14.96	908,573	+0.08(+0.51%)
Sep 10, 2024	14.79	14.92	14.76	14.88	104,268	-0.01(-0.04%)
Sep 09, 2024	14.75	14.89	14.75	14.89	47,021	+0.18(+1.22%)
Sep 06, 2024	14.74	14.80	14.70	14.71	28,483	+0.07(+0.48%)
Sep 05, 2024	14.62	14.70	14.53	14.64	24,465	+0.24(+1.67%)
Sep 04, 2024	14.41	14.46	14.36	14.40	29,500	+0.13(+0.91%)

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.