Erste Group Bank AG (EBKDY)
OTCMKTS
· Delayed Price · Currency is USD
35.98
+2.68 (8.05%)
May 5, 2025, 4:00 PM EDT
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 36.09 | 36.39 | 35.71 | 35.98 | 35.98 | 8.05% | 55,492 |
| May 2, 2025 | 33.46 | 33.84 | 33.05 | 33.30 | 33.30 | -2.00% | 240,584 |
| May 1, 2025 | 34.80 | 34.80 | 32.89 | 33.98 | 33.98 | 0.83% | 135,567 |
| Apr 30, 2025 | 33.77 | 34.48 | 33.27 | 33.70 | 33.70 | -4.51% | 24,925 |
| Apr 29, 2025 | 35.06 | 35.83 | 34.52 | 35.29 | 35.29 | 1.06% | 24,605 |
| Apr 28, 2025 | 34.85 | 35.47 | 34.58 | 34.92 | 34.92 | -3.91% | 34,991 |
| Apr 25, 2025 | 35.27 | 36.34 | 35.27 | 36.34 | 36.34 | 2.83% | 30,363 |
| Apr 24, 2025 | 35.98 | 35.98 | 35.17 | 35.34 | 35.34 | -1.28% | 21,853 |
| Apr 23, 2025 | 35.97 | 36.20 | 35.56 | 35.80 | 35.80 | 2.34% | 36,738 |
| Apr 22, 2025 | 34.38 | 35.77 | 34.38 | 34.98 | 34.98 | 1.37% | 70,904 |
| Apr 21, 2025 | 35.69 | 35.69 | 34.05 | 34.51 | 34.51 | -1.48% | 31,515 |
| Apr 17, 2025 | 34.84 | 35.38 | 34.80 | 35.03 | 35.03 | -0.06% | 87,365 |
| Apr 16, 2025 | 35.18 | 36.13 | 35.05 | 35.05 | 35.05 | -1.46% | 46,793 |
| Apr 15, 2025 | 35.12 | 35.62 | 35.00 | 35.57 | 35.57 | 2.63% | 41,067 |
| Apr 14, 2025 | 34.67 | 34.89 | 34.21 | 34.66 | 34.66 | 3.03% | 65,887 |
| Apr 11, 2025 | 32.95 | 33.71 | 32.80 | 33.64 | 33.64 | 2.31% | 69,004 |
| Apr 10, 2025 | 32.52 | 32.98 | 32.08 | 32.88 | 32.88 | 0.03% | 51,035 |
| Apr 9, 2025 | 30.69 | 33.16 | 29.93 | 32.87 | 32.87 | 7.91% | 78,816 |
| Apr 8, 2025 | 32.06 | 32.07 | 29.70 | 30.46 | 30.46 | -0.52% | 71,019 |
| Apr 7, 2025 | 29.50 | 31.25 | 29.50 | 30.62 | 30.62 | -1.03% | 60,907 |
| Apr 4, 2025 | 32.16 | 32.16 | 30.47 | 30.94 | 30.94 | -10.96% | 51,389 |
| Apr 3, 2025 | 34.47 | 34.88 | 34.14 | 34.75 | 34.75 | -0.20% | 33,085 |
| Apr 2, 2025 | 34.99 | 34.99 | 34.53 | 34.82 | 34.82 | -0.29% | 21,993 |
| Apr 1, 2025 | 34.62 | 35.45 | 34.53 | 34.92 | 34.92 | 0.37% | 34,793 |
| Mar 31, 2025 | 34.45 | 34.79 | 34.18 | 34.79 | 34.79 | -2.08% | 26,367 |
| Mar 28, 2025 | 35.85 | 36.03 | 35.17 | 35.53 | 35.53 | -3.61% | 33,324 |
| Mar 27, 2025 | 36.54 | 36.86 | 35.79 | 36.86 | 36.86 | 0.77% | 50,170 |
| Mar 26, 2025 | 36.20 | 36.98 | 35.97 | 36.58 | 36.58 | -0.03% | 33,082 |
| Mar 25, 2025 | 36.91 | 36.92 | 36.21 | 36.59 | 36.59 | -1.04% | 34,143 |
| Mar 24, 2025 | 36.61 | 37.25 | 36.61 | 36.98 | 36.98 | 1.16% | 27,151 |
| Mar 21, 2025 | 35.82 | 36.55 | 35.82 | 36.55 | 36.55 | 0.38% | 37,283 |
| Mar 20, 2025 | 35.84 | 36.54 | 35.84 | 36.41 | 36.41 | -2.22% | 43,412 |
| Mar 19, 2025 | 36.86 | 37.24 | 36.51 | 37.24 | 37.24 | 0.19% | 133,777 |
| Mar 18, 2025 | 36.99 | 37.18 | 36.52 | 37.17 | 37.17 | 0.39% | 113,321 |
| Mar 17, 2025 | 37.23 | 37.31 | 36.56 | 37.03 | 37.03 | -0.79% | 29,380 |
| Mar 14, 2025 | 37.11 | 37.36 | 36.64 | 37.32 | 37.32 | 5.93% | 23,125 |
| Mar 13, 2025 | 35.43 | 35.43 | 34.95 | 35.23 | 35.23 | -0.16% | 19,883 |
| Mar 12, 2025 | 35.60 | 35.60 | 34.78 | 35.29 | 35.29 | 1.12% | 31,895 |
| Mar 11, 2025 | 34.88 | 35.24 | 34.38 | 34.90 | 34.90 | -0.19% | 71,658 |
| Mar 10, 2025 | 34.95 | 35.60 | 34.80 | 34.96 | 34.96 | -5.59% | 29,011 |
| Mar 7, 2025 | 36.38 | 37.24 | 36.17 | 37.03 | 37.03 | 0.93% | 30,508 |
| Mar 6, 2025 | 36.35 | 37.00 | 36.24 | 36.69 | 36.69 | 2.74% | 40,435 |
| Mar 5, 2025 | 35.54 | 35.99 | 35.45 | 35.71 | 35.71 | 6.95% | 20,808 |
| Mar 4, 2025 | 33.13 | 33.75 | 32.58 | 33.39 | 33.39 | -4.19% | 70,243 |
| Mar 3, 2025 | 35.23 | 35.33 | 34.00 | 34.85 | 34.85 | 3.67% | 26,183 |
| Feb 28, 2025 | 33.75 | 33.98 | 33.13 | 33.62 | 33.62 | -7.63% | 39,352 |
| Feb 27, 2025 | 35.77 | 36.39 | 35.69 | 36.39 | 36.39 | 0.39% | 25,785 |
| Feb 26, 2025 | 36.14 | 36.84 | 36.04 | 36.25 | 36.25 | 2.20% | 34,430 |
| Feb 25, 2025 | 35.78 | 35.94 | 35.18 | 35.47 | 35.47 | 2.28% | 58,730 |
| Feb 24, 2025 | 34.83 | 35.20 | 34.68 | 34.68 | 34.68 | 0.84% | 52,172 |