Erste Group Bank AG (EBKDY)
OTCMKTS · Delayed Price · Currency is USD
48.82
+0.02 (0.04%)
Oct 9, 2025, 3:58 PM EDT
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 49.08 | 49.10 | 48.76 | 48.89 | - | 0.17% | 1,046 |
| 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 |
| Sep 15, 2025 | 48.56 | 48.77 | 48.39 | 48.56 | 48.56 | -0.06% | 23,743 |
| Sep 12, 2025 | 47.92 | 48.63 | 47.92 | 48.59 | 48.59 | -0.33% | 19,186 |
| Sep 11, 2025 | 48.78 | 48.95 | 48.48 | 48.75 | 48.75 | -0.14% | 28,944 |
| Sep 10, 2025 | 48.98 | 49.14 | 48.76 | 48.82 | 48.82 | -0.67% | 24,909 |
| Sep 9, 2025 | 48.67 | 49.16 | 48.63 | 49.15 | 49.15 | 0.78% | 23,538 |
| Sep 8, 2025 | 48.46 | 48.94 | 48.43 | 48.77 | 48.77 | 2.78% | 36,341 |
| Sep 5, 2025 | 48.06 | 48.10 | 47.41 | 47.45 | 47.45 | -1.76% | 59,437 |
| Sep 4, 2025 | 48.30 | 48.35 | 47.94 | 48.30 | 48.30 | 1.24% | 28,371 |
| Sep 3, 2025 | 47.20 | 47.85 | 47.17 | 47.71 | 47.71 | -0.08% | 34,036 |
| Sep 2, 2025 | 47.12 | 47.79 | 47.12 | 47.75 | 47.75 | 0.26% | 22,484 |
| Aug 29, 2025 | 47.68 | 47.80 | 47.35 | 47.63 | 47.63 | -0.12% | 124,911 |
| Aug 28, 2025 | 47.76 | 48.38 | 47.31 | 47.68 | 47.68 | 0.70% | 275,701 |
| Aug 27, 2025 | 47.02 | 47.54 | 46.84 | 47.35 | 47.35 | -2.91% | 59,916 |
| Aug 26, 2025 | 48.52 | 48.94 | 48.35 | 48.77 | 48.77 | -0.83% | 169,537 |
| Aug 25, 2025 | 49.93 | 50.17 | 49.12 | 49.18 | 49.18 | 0.04% | 235,808 |
| Aug 22, 2025 | 49.03 | 49.28 | 48.85 | 49.16 | 49.16 | -2.52% | 163,439 |
| Aug 21, 2025 | 50.43 | 50.75 | 50.24 | 50.43 | 50.43 | -1.00% | 238,420 |
| Aug 20, 2025 | 50.63 | 50.95 | 50.63 | 50.94 | 50.94 | -0.08% | 176,070 |
| Aug 19, 2025 | 51.21 | 51.38 | 50.81 | 50.98 | 50.98 | 1.36% | 164,669 |
| Aug 18, 2025 | 50.08 | 50.45 | 50.02 | 50.30 | 50.30 | -2.19% | 212,700 |
| Aug 15, 2025 | 51.11 | 51.72 | 51.05 | 51.42 | 51.42 | 2.27% | 70,654 |
| Aug 14, 2025 | 49.65 | 50.28 | 49.58 | 50.28 | 50.28 | -0.51% | 24,204 |
| Aug 13, 2025 | 50.47 | 50.58 | 50.25 | 50.54 | 50.54 | 0.82% | 84,937 |
| Aug 12, 2025 | 50.07 | 50.48 | 49.97 | 50.13 | 50.13 | -0.20% | 29,156 |
| Aug 11, 2025 | 49.66 | 50.42 | 49.55 | 50.23 | 50.23 | 0.50% | 93,152 |
| Aug 8, 2025 | 49.51 | 50.20 | 49.51 | 49.98 | 49.98 | 1.65% | 101,898 |
| Aug 7, 2025 | 49.72 | 49.72 | 49.02 | 49.17 | 49.17 | 1.26% | 23,205 |
| Aug 6, 2025 | 48.23 | 48.64 | 48.14 | 48.56 | 48.56 | 2.23% | 26,037 |
| Aug 5, 2025 | 47.38 | 47.52 | 47.09 | 47.50 | 47.50 | 0.68% | 80,767 |
| Aug 4, 2025 | 47.38 | 47.67 | 47.05 | 47.18 | 47.18 | 2.95% | 206,774 |
| Aug 1, 2025 | 46.16 | 46.16 | 45.19 | 45.83 | 45.83 | -0.54% | 22,149 |
| Jul 31, 2025 | 45.69 | 46.49 | 45.66 | 46.08 | 46.08 | 1.77% | 58,146 |