Skip to main content
Erste Group Bank AG (EBKDY)
OTCMKTS · Delayed Price · Currency is USD
34.39
-0.15 (-0.43%)
Feb 21, 2025, 3:59 PM EST

Erste Group Bank AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202534.5534.7134.3934.3934.39-0.43%23,798
Feb 20, 202534.7434.7433.9834.5434.54-0.66%40,627
Feb 19, 202535.6235.6434.7234.7734.77-4.74%109,959
Feb 18, 202536.0636.7335.9236.5036.504.17%19,159
Feb 14, 202534.8835.2034.6235.0435.041.15%20,886
Feb 13, 202534.0734.7434.0734.6434.643.16%37,566
Feb 12, 202533.1233.7033.1233.5833.581.51%17,881
Feb 11, 202532.4333.0832.3833.0833.083.37%29,482
Feb 10, 202531.7432.1831.6332.0032.000.38%96,433
Feb 7, 202532.1432.1831.5531.8831.88-3.10%32,415
Feb 6, 202532.1532.9032.1532.9032.906.51%30,664
Feb 5, 202530.6531.0430.5230.8930.89-0.42%20,901
Feb 4, 202530.7931.2930.7531.0231.022.21%24,067
Feb 3, 202529.5230.3529.5230.3530.35-1.40%68,253
Jan 31, 202530.9331.1430.5230.7830.78-3.09%51,340
Jan 30, 202531.8331.9731.1131.7631.76-0.41%41,009
Jan 29, 202531.6732.1631.5731.8931.890.41%19,718
Jan 28, 202531.9532.2731.4531.7631.76-3.08%47,719
Jan 27, 202532.8932.9832.5632.7732.77-0.24%85,344
Jan 24, 202532.8833.3332.8432.8532.850.89%80,130
Jan 23, 202532.0932.5632.0732.5632.561.78%34,185
Jan 22, 202532.0032.2531.9431.9931.99-0.71%870,986
Jan 21, 202531.7032.3731.7032.2232.223.07%470,838
Jan 17, 202531.3931.3930.8731.2631.260.82%44,687
Jan 16, 202530.8531.1730.6531.0131.01-1.45%58,711
Jan 15, 202530.9831.4630.9831.4631.461.35%54,186
Jan 14, 202530.8231.3530.7731.0431.040.86%72,675
Jan 13, 202530.2430.8430.2430.7830.780.93%112,559
Jan 10, 202530.9731.0830.4630.4930.490.63%387,238
Jan 8, 202529.9230.4329.8430.3030.301.68%78,872
Jan 7, 202530.3730.3729.7629.8029.80-1.00%22,084
Jan 6, 202529.9330.3629.9330.1030.100.87%22,330
Jan 3, 202529.8930.0029.7629.8429.840.78%29,507
Jan 2, 202529.9230.1429.6029.6129.61-3.64%38,655
Dec 31, 202431.4031.4930.5430.7330.73-0.89%29,824
Dec 30, 202430.9431.0430.6031.0131.010.96%25,310
Dec 27, 202431.0731.0730.3730.7130.71-0.79%20,920
Dec 26, 202430.5831.1930.5830.9630.960.04%26,723
Dec 24, 202429.9130.9829.9130.9430.940.56%25,326
Dec 23, 202430.6731.0230.3130.7730.771.55%41,574
Dec 20, 202430.3730.5530.3030.3030.30-0.59%231,159
Dec 19, 202430.4630.8130.4030.4830.481.33%123,117
Dec 18, 202430.7931.0230.0830.0830.08-1.54%29,402
Dec 17, 202430.7931.0830.4830.5530.55-1.29%24,623
Dec 16, 202430.9130.9530.6830.9530.950.28%34,257
Dec 13, 202430.6431.0230.5930.8730.872.56%13,800
Dec 12, 202430.0030.2630.0030.1030.102.57%25,210
Dec 11, 202429.2529.5329.2329.3429.341.35%123,213
Dec 10, 202429.1129.1428.9128.9528.950.75%24,230
Dec 9, 202428.9029.0528.7128.7428.74-1.14%28,078
Dec 6, 202428.7729.0928.7229.0729.071.28%25,319
Dec 5, 202428.5929.0528.5928.7028.700.98%22,506
Dec 4, 202427.9728.4227.9528.4228.421.23%24,681
Dec 3, 202427.9228.3027.8228.0828.080.77%24,662
Dec 2, 202427.4327.9427.1927.8627.861.87%30,496
Nov 29, 202427.0927.5427.0327.3527.352.32%17,282
Nov 27, 202426.9127.1026.7326.7326.73-1.04%24,612
Nov 26, 202427.1927.2126.8427.0127.01-0.99%30,568
Nov 25, 202427.0027.3026.8927.2827.280.66%43,788
Nov 22, 202426.8127.1426.8127.1027.100.30%22,451
Nov 21, 202427.1127.4227.0227.0227.02-16,984
Nov 20, 202427.5627.5626.9527.0227.02-3.19%18,420
Nov 19, 202427.5327.9127.4527.9127.91-0.78%67,013
Nov 18, 202428.1128.3628.0528.1328.131.55%40,547
Nov 15, 202427.9428.1127.6527.7027.70-0.79%246,769
Nov 14, 202427.5527.9227.4627.9227.921.42%35,423
Nov 13, 202427.4427.6627.1727.5327.53-0.86%17,591
Nov 12, 202428.1228.1227.6927.7727.77-2.18%16,759
Nov 11, 202428.4228.4428.3128.3928.39-0.94%44,736
Nov 8, 202428.5328.7728.4828.6628.66-0.76%21,759
Nov 7, 202428.8329.1128.6928.8828.881.73%23,878
Nov 6, 202428.5928.5928.2228.3928.39-3.04%14,093
Nov 5, 202428.7429.3428.7229.2829.282.81%53,787
Nov 4, 202428.3728.4928.3228.4828.481.32%22,044
Nov 1, 202427.9828.2927.8028.1128.11-0.11%16,204
Oct 31, 202427.6728.1527.6528.1428.146.78%18,976
Oct 30, 202426.4726.6526.2626.3526.35-1.78%49,925
Oct 29, 202426.8826.8826.4826.8326.830.52%22,706
Oct 28, 202426.4726.6926.4726.6926.691.83%26,419
Oct 25, 202426.5826.5826.2126.2126.21-0.72%18,123
Oct 24, 202426.5126.5926.1526.4026.40-0.19%29,408
Oct 23, 202426.5926.6026.3226.4526.45-1.29%16,231
Oct 22, 202426.8326.8826.7426.8026.80-0.06%19,303
Oct 21, 202427.1127.1126.7226.8126.81-1.72%13,261
Oct 18, 202427.4027.4027.1327.2827.280.87%31,505
Oct 17, 202427.0127.2726.9827.0527.05-1.33%25,900
Oct 16, 202427.3027.4127.2927.4127.411.82%54,151
Oct 15, 202427.0927.2626.9226.9226.92-1.03%10,789
Oct 14, 202426.9627.3326.9527.2027.200.29%16,286
Oct 11, 202426.9227.2226.9027.1227.121.12%19,280
Oct 10, 202426.8026.9726.6626.8226.820.34%30,100
Oct 9, 202426.4326.7926.4326.7326.730.83%16,010
Oct 8, 202426.6526.6526.4126.5126.51-0.49%53,529
Oct 7, 202426.7226.9526.6326.6426.64-0.29%35,112
Oct 4, 202426.7026.7226.4226.7226.72-0.07%10,444
Oct 3, 202426.5626.8426.5526.7426.74-0.01%21,108
Oct 2, 202426.8426.9126.5826.7426.74-0.22%26,705
Oct 1, 202426.8926.9926.6926.8026.80-2.11%28,663
Sep 30, 202427.2827.5127.2827.3827.380.47%17,979
Sep 27, 202427.4127.4227.2127.2527.25-0.47%18,693