StocksEuroDry Ltd. (EDRY)
EDRY
Close Price: 9.4
Open Price: 9.3525
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jan 2025 | 11.199999809265137 | 11.199999809265137 | 10.670000076293945 | 10.850000381469727 | 4400 |
| 07 Jan 2025 | 10.760000228881836 | 10.970000267028809 | 10.59000015258789 | 10.970000267028809 | 7300 |
| 08 Jan 2025 | 10.569999694824219 | 10.630000114440918 | 10.399999618530273 | 10.600000381469727 | 8000 |
| 10 Jan 2025 | 10.600000381469727 | 10.979999542236328 | 10.600000381469727 | 10.920000076293945 | 7600 |
| 13 Jan 2025 | 11.0 | 11.479999542236328 | 11.0 | 11.449999809265137 | 15300 |
| 14 Jan 2025 | 11.579999923706055 | 11.579999923706055 | 11.449999809265137 | 11.470000267028809 | 4700 |
| 15 Jan 2025 | 11.5600004196167 | 11.800000190734863 | 11.434000015258789 | 11.75 | 5900 |
| 16 Jan 2025 | 11.600000381469727 | 11.75 | 11.449999809265137 | 11.5 | 3000 |
| 17 Jan 2025 | 11.289999961853027 | 11.800000190734863 | 11.100000381469727 | 11.380000114440918 | 9500 |
| 21 Jan 2025 | 11.539999961853027 | 11.552000045776367 | 11.270000457763672 | 11.34000015258789 | 5900 |
| 22 Jan 2025 | 11.454999923706055 | 11.454999923706055 | 11.071000099182129 | 11.071000099182129 | 2300 |
| 23 Jan 2025 | 11.390000343322754 | 11.720000267028809 | 11.159000396728516 | 11.5600004196167 | 11200 |
| 24 Jan 2025 | 11.369999885559082 | 11.550000190734863 | 11.369999885559082 | 11.449999809265137 | 1600 |
| 27 Jan 2025 | 11.34000015258789 | 11.34000015258789 | 11.34000015258789 | 11.34000015258789 | 700 |
| 28 Jan 2025 | 11.350000381469727 | 11.350000381469727 | 11.265999794006348 | 11.300000190734863 | 2000 |
| 29 Jan 2025 | 11.350000381469727 | 11.79800033569336 | 11.300000190734863 | 11.64900016784668 | 15900 |
| 30 Jan 2025 | 11.789999961853027 | 11.800000190734863 | 11.199999809265137 | 11.199999809265137 | 1600 |
| 31 Jan 2025 | 11.489999771118164 | 11.800000190734863 | 11.489999771118164 | 11.489999771118164 | 3500 |
| 03 Feb 2025 | 11.100000381469727 | 11.524999618530273 | 11.100000381469727 | 11.355999946594238 | 3200 |
| 04 Feb 2025 | 11.362000465393066 | 11.720000267028809 | 10.399999618530273 | 11.109999656677246 | 37800 |
| 05 Feb 2025 | 10.420000076293945 | 11.199999809265137 | 10.420000076293945 | 10.5 | 7900 |
| 06 Feb 2025 | 10.989999771118164 | 11.100000381469727 | 10.399999618530273 | 10.930000305175781 | 16400 |
| 07 Feb 2025 | 10.5 | 11.180000305175781 | 10.5 | 10.899999618530273 | 5300 |
| 10 Feb 2025 | 10.65999984741211 | 10.829999923706055 | 10.5 | 10.829999923706055 | 6700 |
| 11 Feb 2025 | 10.550000190734863 | 10.819999694824219 | 10.550000190734863 | 10.819999694824219 | 1700 |
| 12 Feb 2025 | 10.819999694824219 | 10.829999923706055 | 10.520000457763672 | 10.699999809265137 | 1300 |
| 13 Feb 2025 | 10.621999740600586 | 10.6899995803833 | 10.5 | 10.510000228881836 | 3800 |
| 14 Feb 2025 | 10.550000190734863 | 10.574999809265137 | 10.5 | 10.5 | 9000 |
| 18 Feb 2025 | 10.5 | 10.791999816894531 | 10.5 | 10.75 | 10400 |
| 19 Feb 2025 | 10.800000190734863 | 10.845000267028809 | 10.517000198364258 | 10.845000267028809 | 2500 |
| 20 Feb 2025 | 10.84000015258789 | 10.949999809265137 | 10.666000366210938 | 10.725000381469727 | 46700 |
| 21 Feb 2025 | 11.199999809265137 | 11.699999809265137 | 10.5 | 10.5 | 13300 |
| 24 Feb 2025 | 10.5 | 10.835000038146973 | 10.5 | 10.630000114440918 | 8700 |
| 25 Feb 2025 | 10.75 | 10.970000267028809 | 10.699999809265137 | 10.970000267028809 | 3300 |
| 26 Feb 2025 | 10.946000099182129 | 11.369999885559082 | 10.850000381469727 | 11.369999885559082 | 1500 |
| 27 Feb 2025 | 10.9399995803833 | 11.125 | 10.640000343322754 | 10.760000228881836 | 20100 |
| 28 Feb 2025 | 10.5600004196167 | 10.710000038146973 | 10.5 | 10.501999855041504 | 2600 |
| 03 Mar 2025 | 10.5 | 10.649999618530273 | 10.5 | 10.600000381469727 | 8500 |
| 04 Mar 2025 | 10.600000381469727 | 10.864999771118164 | 10.5 | 10.539999961853027 | 6800 |
| 05 Mar 2025 | 10.970000267028809 | 11.050000190734863 | 10.6899995803833 | 10.8100004196167 | 2800 |
| 06 Mar 2025 | 10.51099967956543 | 11.184000015258789 | 10.51099967956543 | 11.175000190734863 | 1600 |
| 07 Mar 2025 | 11.175000190734863 | 11.175000190734863 | 11.175000190734863 | 11.175000190734863 | 0 |
| 10 Mar 2025 | 10.75 | 10.75 | 10.5 | 10.5 | 2800 |
| 11 Mar 2025 | 10.5 | 10.550000190734863 | 10.5 | 10.522000312805176 | 2000 |
| 12 Mar 2025 | 11.100000381469727 | 11.149999618530273 | 10.520000457763672 | 10.819999694824219 | 37900 |
| 13 Mar 2025 | 10.779999732971191 | 10.779999732971191 | 10.779999732971191 | 10.779999732971191 | 400 |
| 14 Mar 2025 | 10.947999954223633 | 10.949999809265137 | 10.543999671936035 | 10.630000114440918 | 2100 |
| 17 Mar 2025 | 10.789999961853027 | 10.789999961853027 | 10.65999984741211 | 10.779999732971191 | 6000 |
| 18 Mar 2025 | 11.0 | 11.0 | 11.0 | 11.0 | 1100 |
| 19 Mar 2025 | 11.470000267028809 | 12.100000381469727 | 11.0 | 11.116000175476074 | 11800 |
| 20 Mar 2025 | 11.100000381469727 | 11.899999618530273 | 11.100000381469727 | 11.119999885559082 | 10600 |
| 21 Mar 2025 | 11.149999618530273 | 11.510000228881836 | 11.100000381469727 | 11.303000450134277 | 11200 |
| 24 Mar 2025 | 11.130000114440918 | 11.260000228881836 | 11.050999641418457 | 11.050999641418457 | 1300 |
| 25 Mar 2025 | 11.093999862670898 | 11.178000450134277 | 11.093999862670898 | 11.178000450134277 | 900 |
| 26 Mar 2025 | 11.119999885559082 | 11.491000175476074 | 11.119999885559082 | 11.491000175476074 | 4300 |
| 27 Mar 2025 | 11.121000289916992 | 11.220000267028809 | 11.121000289916992 | 11.220000267028809 | 1000 |
| 28 Mar 2025 | 11.380000114440918 | 11.380000114440918 | 11.0 | 11.100000381469727 | 2100 |
| 31 Mar 2025 | 11.039999961853027 | 11.039999961853027 | 10.979999542236328 | 10.979999542236328 | 2500 |
| 01 Apr 2025 | 11.0 | 11.149999618530273 | 10.40999984741211 | 10.40999984741211 | 2500 |
| 02 Apr 2025 | 10.420000076293945 | 10.899999618530273 | 10.399999618530273 | 10.899999618530273 | 1500 |
| 03 Apr 2025 | 10.210000038146973 | 10.324999809265137 | 10.0 | 10.0 | 4700 |
| 04 Apr 2025 | 9.352999687194824 | 9.5 | 8.390000343322754 | 8.75 | 11600 |