Erste Group Bank AG (EBKDY)
OTCMKTS
· Delayed Price · Currency is USD
34.45
-1.08 (-3.04%)
Mar 31, 2025, 11:57 AM EST
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 34.45 | 34.62 | 34.18 | 34.45 | - | -3.04% | 559 |
| 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 |
| Feb 21, 2025 | 34.55 | 34.71 | 34.39 | 34.39 | 34.39 | -0.43% | 23,798 |
| Feb 20, 2025 | 34.74 | 34.74 | 33.98 | 34.54 | 34.54 | -0.66% | 40,627 |
| Feb 19, 2025 | 35.62 | 35.64 | 34.72 | 34.77 | 34.77 | -4.74% | 109,959 |
| Feb 18, 2025 | 36.06 | 36.73 | 35.92 | 36.50 | 36.50 | 4.17% | 19,159 |
| Feb 14, 2025 | 34.88 | 35.20 | 34.62 | 35.04 | 35.04 | 1.15% | 20,886 |
| Feb 13, 2025 | 34.07 | 34.74 | 34.07 | 34.64 | 34.64 | 3.16% | 37,566 |
| Feb 12, 2025 | 33.12 | 33.70 | 33.12 | 33.58 | 33.58 | 1.51% | 17,881 |
| Feb 11, 2025 | 32.43 | 33.08 | 32.38 | 33.08 | 33.08 | 3.37% | 29,482 |
| Feb 10, 2025 | 31.74 | 32.18 | 31.63 | 32.00 | 32.00 | 0.38% | 96,433 |
| Feb 7, 2025 | 32.14 | 32.18 | 31.55 | 31.88 | 31.88 | -3.10% | 32,415 |
| Feb 6, 2025 | 32.15 | 32.90 | 32.15 | 32.90 | 32.90 | 6.51% | 30,664 |
| Feb 5, 2025 | 30.65 | 31.04 | 30.52 | 30.89 | 30.89 | -0.42% | 20,901 |
| Feb 4, 2025 | 30.79 | 31.29 | 30.75 | 31.02 | 31.02 | 2.21% | 24,067 |
| Feb 3, 2025 | 29.52 | 30.35 | 29.52 | 30.35 | 30.35 | -1.40% | 68,253 |
| Jan 31, 2025 | 30.93 | 31.14 | 30.52 | 30.78 | 30.78 | -3.09% | 51,340 |
| Jan 30, 2025 | 31.83 | 31.97 | 31.11 | 31.76 | 31.76 | -0.41% | 41,009 |
| Jan 29, 2025 | 31.67 | 32.16 | 31.57 | 31.89 | 31.89 | 0.41% | 19,718 |
| Jan 28, 2025 | 31.95 | 32.27 | 31.45 | 31.76 | 31.76 | -3.08% | 47,719 |
| Jan 27, 2025 | 32.89 | 32.98 | 32.56 | 32.77 | 32.77 | -0.24% | 85,344 |
| Jan 24, 2025 | 32.88 | 33.33 | 32.84 | 32.85 | 32.85 | 0.89% | 80,130 |
| Jan 23, 2025 | 32.09 | 32.56 | 32.07 | 32.56 | 32.56 | 1.78% | 34,185 |
| Jan 22, 2025 | 32.00 | 32.25 | 31.94 | 31.99 | 31.99 | -0.71% | 870,986 |
| Jan 21, 2025 | 31.70 | 32.37 | 31.70 | 32.22 | 32.22 | 3.07% | 470,838 |
| Jan 17, 2025 | 31.39 | 31.39 | 30.87 | 31.26 | 31.26 | 0.82% | 44,687 |