Erste Group Bank AG (EBKDY)
OTCMKTS · Delayed Price · Currency is USD
51.91
+0.44 (0.85%)
Nov 24, 2025, 3:54 PM EST
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 51.66 | 52.11 | 51.31 | 51.88 | 51.88 | 0.80% | 90,739 |
| Nov 21, 2025 | 50.87 | 51.59 | 50.56 | 51.47 | 51.47 | 1.30% | 25,930 |
| Nov 20, 2025 | 51.97 | 52.22 | 50.81 | 50.81 | 50.81 | -2.51% | 44,249 |
| Nov 19, 2025 | 52.66 | 52.66 | 51.44 | 52.12 | 52.12 | 2.72% | 28,760 |
| Nov 18, 2025 | 51.37 | 51.37 | 50.74 | 50.74 | 50.74 | -2.22% | 27,411 |
| Nov 17, 2025 | 52.15 | 52.38 | 51.48 | 51.89 | 51.89 | -1.80% | 24,432 |
| Nov 14, 2025 | 52.51 | 53.15 | 52.51 | 52.84 | 52.84 | -1.17% | 22,251 |
| Nov 13, 2025 | 54.28 | 54.28 | 53.35 | 53.47 | 53.47 | -1.49% | 29,182 |
| Nov 12, 2025 | 54.13 | 54.34 | 53.85 | 54.28 | 54.28 | 0.59% | 48,170 |
| Nov 11, 2025 | 53.70 | 54.55 | 53.46 | 53.96 | 53.96 | -0.07% | 21,003 |
| Nov 10, 2025 | 53.31 | 54.03 | 53.31 | 54.00 | 54.00 | 3.49% | 51,366 |
| Nov 7, 2025 | 51.49 | 52.18 | 51.49 | 52.18 | 52.18 | 1.83% | 16,628 |
| Nov 6, 2025 | 51.35 | 51.59 | 51.03 | 51.24 | 51.24 | 0.02% | 26,113 |
| Nov 5, 2025 | 50.61 | 51.34 | 50.61 | 51.23 | 51.23 | -0.06% | 47,873 |
| Nov 4, 2025 | 50.86 | 51.73 | 50.75 | 51.26 | 51.26 | -0.97% | 42,160 |
| Nov 3, 2025 | 51.95 | 51.95 | 51.63 | 51.76 | 51.76 | 0.29% | 44,767 |
| Oct 31, 2025 | 51.33 | 51.85 | 51.09 | 51.61 | 51.61 | 5.13% | 49,462 |
| Oct 30, 2025 | 49.40 | 49.44 | 48.91 | 49.09 | 49.09 | 0.53% | 41,941 |
| Oct 29, 2025 | 48.95 | 49.37 | 48.75 | 48.83 | 48.83 | 0.04% | 53,117 |
| Oct 28, 2025 | 48.54 | 48.95 | 48.50 | 48.81 | 48.81 | 0.43% | 40,204 |
| Oct 27, 2025 | 48.47 | 48.75 | 48.38 | 48.60 | 48.60 | 1.46% | 29,931 |
| Oct 24, 2025 | 47.94 | 48.09 | 47.40 | 47.90 | 47.90 | -0.29% | 25,882 |
| Oct 23, 2025 | 48.15 | 48.26 | 47.77 | 48.04 | 48.04 | 0.25% | 33,675 |
| Oct 22, 2025 | 47.89 | 48.30 | 47.02 | 47.92 | 47.92 | -1.34% | 43,866 |
| Oct 21, 2025 | 48.32 | 48.62 | 48.25 | 48.57 | 48.57 | -0.01% | 31,488 |
| Oct 20, 2025 | 48.38 | 48.65 | 48.38 | 48.57 | 48.57 | 1.15% | 25,162 |
| Oct 17, 2025 | 48.32 | 48.46 | 47.61 | 48.02 | 48.02 | -1.96% | 41,415 |
| Oct 16, 2025 | 49.14 | 49.68 | 48.90 | 48.98 | 48.98 | -1.03% | 34,567 |
| Oct 15, 2025 | 49.96 | 50.01 | 49.02 | 49.49 | 49.49 | -0.82% | 48,369 |
| Oct 14, 2025 | 49.08 | 50.34 | 49.08 | 49.90 | 49.90 | 0.67% | 30,846 |
| Oct 13, 2025 | 49.20 | 49.75 | 49.19 | 49.57 | 49.57 | 3.10% | 44,985 |
| Oct 10, 2025 | 48.72 | 49.07 | 48.08 | 48.08 | 48.08 | -1.52% | 20,113 |
| Oct 9, 2025 | 49.09 | 49.10 | 48.63 | 48.82 | 48.82 | 0.04% | 33,409 |
| Oct 8, 2025 | 49.29 | 49.40 | 48.37 | 48.80 | 48.80 | -1.13% | 45,136 |
| Oct 7, 2025 | 49.68 | 49.74 | 49.31 | 49.36 | 49.36 | -2.99% | 23,608 |
| Oct 6, 2025 | 51.14 | 51.25 | 50.72 | 50.88 | 50.88 | -0.76% | 127,606 |
| Oct 3, 2025 | 51.20 | 51.53 | 51.14 | 51.27 | 51.27 | 1.18% | 46,953 |
| Oct 2, 2025 | 50.45 | 50.91 | 50.15 | 50.67 | 50.67 | 0.78% | 21,267 |
| Oct 1, 2025 | 49.75 | 50.28 | 49.68 | 50.28 | 50.28 | 2.44% | 38,632 |
| Sep 30, 2025 | 48.74 | 49.08 | 48.64 | 49.08 | 49.08 | -0.57% | 61,543 |
| Sep 29, 2025 | 50.03 | 50.10 | 49.30 | 49.36 | 49.36 | -0.94% | 21,503 |
| Sep 26, 2025 | 49.20 | 49.86 | 49.16 | 49.83 | 49.83 | 1.82% | 47,618 |
| Sep 25, 2025 | 48.62 | 48.97 | 48.62 | 48.94 | 48.94 | -0.06% | 26,395 |
| Sep 24, 2025 | 48.80 | 49.15 | 48.76 | 48.97 | 48.97 | 0.25% | 26,947 |
| Sep 23, 2025 | 48.74 | 49.11 | 48.58 | 48.85 | 48.85 | 0.52% | 34,368 |
| Sep 22, 2025 | 48.91 | 48.91 | 48.27 | 48.60 | 48.60 | -0.29% | 29,623 |
| Sep 19, 2025 | 48.88 | 49.14 | 48.52 | 48.74 | 48.74 | -1.58% | 40,030 |
| Sep 18, 2025 | 49.10 | 49.73 | 49.02 | 49.52 | 49.52 | 1.41% | 36,357 |
| Sep 17, 2025 | 48.86 | 49.34 | 48.67 | 48.83 | 48.83 | 1.77% | 32,490 |
| Sep 16, 2025 | 47.88 | 48.01 | 47.68 | 47.98 | 47.98 | -1.19% | 47,966 |