Erste Group Bank AG (EBKDY)
OTCMKTS · Delayed Price · Currency is USD
56.06
+0.58 (1.05%)
Mar 10, 2026, 3:51 PM EST
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 56.50 | 57.15 | 55.88 | 56.06 | 56.06 | 1.05% | 60,613 |
| Mar 9, 2026 | 54.11 | 55.95 | 53.44 | 55.48 | 55.48 | -0.11% | 119,850 |
| Mar 6, 2026 | 54.70 | 56.47 | 54.65 | 55.54 | 55.54 | -0.75% | 52,848 |
| Mar 5, 2026 | 57.87 | 57.87 | 55.50 | 55.96 | 55.96 | -3.30% | 53,291 |
| Mar 4, 2026 | 57.07 | 58.20 | 56.77 | 57.87 | 57.87 | 3.32% | 60,496 |
| Mar 3, 2026 | 54.28 | 56.17 | 54.04 | 56.01 | 56.01 | -3.01% | 103,602 |
| Mar 2, 2026 | 57.63 | 58.39 | 57.16 | 57.75 | 57.75 | -2.37% | 41,643 |
| Feb 27, 2026 | 59.91 | 59.91 | 58.91 | 59.15 | 59.15 | -2.47% | 36,281 |
| Feb 26, 2026 | 60.66 | 60.66 | 59.57 | 60.65 | 60.65 | -2.42% | 69,754 |
| Feb 25, 2026 | 61.52 | 62.46 | 61.45 | 62.15 | 62.15 | 2.23% | 124,555 |
| Feb 24, 2026 | 60.84 | 61.29 | 60.34 | 60.80 | 60.80 | -3.31% | 370,787 |
| Feb 23, 2026 | 63.13 | 63.31 | 62.71 | 62.88 | 62.88 | 0.48% | 77,352 |
| Feb 20, 2026 | 62.50 | 63.17 | 62.33 | 62.58 | 62.58 | 0.01% | 53,322 |
| Feb 19, 2026 | 62.20 | 62.88 | 62.14 | 62.58 | 62.58 | -0.91% | 44,367 |
| Feb 18, 2026 | 62.67 | 63.75 | 62.67 | 63.15 | 63.15 | 1.33% | 53,234 |
| Feb 17, 2026 | 61.21 | 62.64 | 61.21 | 62.32 | 62.32 | 3.78% | 59,214 |
| Feb 13, 2026 | 59.62 | 60.84 | 59.40 | 60.05 | 60.05 | -5.49% | 125,525 |
| Feb 12, 2026 | 63.91 | 64.21 | 61.95 | 63.54 | 63.54 | -0.83% | 122,046 |
| Feb 11, 2026 | 64.23 | 64.23 | 63.34 | 64.07 | 64.07 | 0.77% | 101,464 |
| Feb 10, 2026 | 65.35 | 65.35 | 63.58 | 63.58 | 63.58 | -2.72% | 462,374 |
| Feb 9, 2026 | 64.89 | 65.42 | 64.41 | 65.36 | 65.36 | 2.77% | 216,411 |
| Feb 6, 2026 | 63.52 | 63.91 | 63.19 | 63.60 | 63.60 | 1.91% | 87,406 |
| Feb 5, 2026 | 62.99 | 63.66 | 62.09 | 62.41 | 62.41 | -2.57% | 38,041 |
| Feb 4, 2026 | 64.58 | 64.83 | 63.70 | 64.05 | 64.05 | -1.14% | 169,604 |
| Feb 3, 2026 | 65.52 | 65.70 | 64.31 | 64.79 | 64.79 | -0.64% | 479,085 |
| Feb 2, 2026 | 64.64 | 65.29 | 64.49 | 65.21 | 65.21 | 1.01% | 43,591 |
| Jan 30, 2026 | 65.01 | 65.53 | 64.32 | 64.56 | 64.56 | -0.69% | 200,308 |
| Jan 29, 2026 | 65.84 | 66.05 | 64.06 | 65.01 | 65.01 | -1.16% | 80,831 |
| Jan 28, 2026 | 65.87 | 66.12 | 64.98 | 65.77 | 65.77 | -0.84% | 28,935 |
| Jan 27, 2026 | 66.88 | 66.88 | 65.24 | 66.33 | 66.33 | 3.17% | 35,283 |
| Jan 26, 2026 | 64.07 | 64.86 | 63.70 | 64.29 | 64.29 | 1.10% | 73,981 |
| Jan 23, 2026 | 63.46 | 63.88 | 63.16 | 63.59 | 63.59 | 0.17% | 84,837 |
| Jan 22, 2026 | 62.21 | 63.83 | 62.21 | 63.48 | 63.48 | 3.25% | 39,368 |
| Jan 21, 2026 | 61.03 | 61.96 | 60.83 | 61.48 | 61.48 | 1.47% | 26,062 |
| Jan 20, 2026 | 61.11 | 61.54 | 60.33 | 60.59 | 60.59 | -0.98% | 50,047 |
| Jan 16, 2026 | 60.95 | 61.19 | 60.65 | 61.19 | 61.19 | 0.36% | 39,539 |
| Jan 15, 2026 | 60.27 | 61.45 | 60.27 | 60.97 | 60.97 | 0.23% | 40,078 |
| Jan 14, 2026 | 62.21 | 62.21 | 60.76 | 60.83 | 60.83 | -0.34% | 32,006 |
| Jan 13, 2026 | 61.35 | 61.81 | 60.86 | 61.04 | 61.04 | 0.35% | 34,673 |
| Jan 12, 2026 | 60.80 | 61.58 | 60.68 | 60.83 | 60.83 | 1.43% | 35,716 |
| Jan 9, 2026 | 60.39 | 60.39 | 59.89 | 59.97 | 59.97 | -1.60% | 65,111 |
| Jan 8, 2026 | 60.86 | 61.26 | 60.68 | 60.95 | 60.95 | 0.40% | 34,939 |
| Jan 7, 2026 | 60.42 | 61.03 | 60.37 | 60.71 | 60.71 | -0.51% | 39,599 |
| Jan 6, 2026 | 61.23 | 61.42 | 60.54 | 61.02 | 61.02 | -0.76% | 27,061 |
| Jan 5, 2026 | 60.99 | 61.85 | 60.88 | 61.49 | 61.49 | 1.42% | 56,231 |
| Jan 2, 2026 | 60.58 | 61.29 | 60.53 | 60.63 | 60.63 | 0.65% | 55,961 |
| Dec 31, 2025 | 60.30 | 60.32 | 60.06 | 60.24 | 60.24 | -0.36% | 19,772 |
| Dec 30, 2025 | 60.25 | 60.66 | 60.25 | 60.46 | 60.46 | 1.51% | 41,221 |
| Dec 29, 2025 | 59.34 | 59.97 | 59.18 | 59.56 | 59.56 | -0.20% | 56,447 |
| Dec 26, 2025 | 60.72 | 60.72 | 59.36 | 59.68 | 59.68 | -0.12% | 55,871 |