Skip to main content
Erste Group Bank AG (EBKDY)
OTCMKTS · Delayed Price · Currency is USD
30.37
-0.40 (-1.30%)
Dec 24, 2024, 11:55 AM EST

Erste Group Bank AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202429.9130.9829.9130.9430.940.56%25,326
Dec 23, 202430.6731.0230.3130.7730.771.55%41,574
Dec 20, 202430.3730.5530.3030.3030.30-0.59%231,159
Dec 19, 202430.4630.8130.4030.4830.481.33%123,117
Dec 18, 202430.7931.0230.0830.0830.08-1.54%29,402
Dec 17, 202430.7931.0830.4830.5530.55-1.29%24,623
Dec 16, 202430.9130.9530.6830.9530.950.28%34,257
Dec 13, 202430.6431.0230.5930.8730.872.56%13,800
Dec 12, 202430.0030.2630.0030.1030.102.57%25,210
Dec 11, 202429.2529.5329.2329.3429.341.35%123,213
Dec 10, 202429.1129.1428.9128.9528.950.75%24,230
Dec 9, 202428.9029.0528.7128.7428.74-1.14%28,078
Dec 6, 202428.7729.0928.7229.0729.071.28%25,319
Dec 5, 202428.5929.0528.5928.7028.700.98%22,506
Dec 4, 202427.9728.4227.9528.4228.421.23%24,681
Dec 3, 202427.9228.3027.8228.0828.080.77%24,662
Dec 2, 202427.4327.9427.1927.8627.861.87%30,496
Nov 29, 202427.0927.5427.0327.3527.352.32%17,282
Nov 27, 202426.9127.1026.7326.7326.73-1.04%24,612
Nov 26, 202427.1927.2126.8427.0127.01-0.99%30,568
Nov 25, 202427.0027.3026.8927.2827.280.66%43,788
Nov 22, 202426.8127.1426.8127.1027.100.30%22,451
Nov 21, 202427.1127.4227.0227.0227.02-16,984
Nov 20, 202427.5627.5626.9527.0227.02-3.19%18,420
Nov 19, 202427.5327.9127.4527.9127.91-0.78%67,013
Nov 18, 202428.1128.3628.0528.1328.131.55%40,547
Nov 15, 202427.9428.1127.6527.7027.70-0.79%246,769
Nov 14, 202427.5527.9227.4627.9227.921.42%35,423
Nov 13, 202427.4427.6627.1727.5327.53-0.86%17,591
Nov 12, 202428.1228.1227.6927.7727.77-2.18%16,759
Nov 11, 202428.4228.4428.3128.3928.39-0.94%44,736
Nov 8, 202428.5328.7728.4828.6628.66-0.76%21,759
Nov 7, 202428.8329.1128.6928.8828.881.73%23,878
Nov 6, 202428.5928.5928.2228.3928.39-3.04%14,093
Nov 5, 202428.7429.3428.7229.2829.282.81%53,787
Nov 4, 202428.3728.4928.3228.4828.481.32%22,044
Nov 1, 202427.9828.2927.8028.1128.11-0.11%16,204
Oct 31, 202427.6728.1527.6528.1428.146.78%18,976
Oct 30, 202426.4726.6526.2626.3526.35-1.78%49,925
Oct 29, 202426.8826.8826.4826.8326.830.52%22,706
Oct 28, 202426.4726.6926.4726.6926.691.83%26,419
Oct 25, 202426.5826.5826.2126.2126.21-0.72%18,123
Oct 24, 202426.5126.5926.1526.4026.40-0.19%29,408
Oct 23, 202426.5926.6026.3226.4526.45-1.29%16,231
Oct 22, 202426.8326.8826.7426.8026.80-0.06%19,303
Oct 21, 202427.1127.1126.7226.8126.81-1.72%13,261
Oct 18, 202427.4027.4027.1327.2827.280.87%31,505
Oct 17, 202427.0127.2726.9827.0527.05-1.33%25,900
Oct 16, 202427.3027.4127.2927.4127.411.82%54,151
Oct 15, 202427.0927.2626.9226.9226.92-1.03%10,789
Oct 14, 202426.9627.3326.9527.2027.200.29%16,286
Oct 11, 202426.9227.2226.9027.1227.121.12%19,280
Oct 10, 202426.8026.9726.6626.8226.820.34%30,100
Oct 9, 202426.4326.7926.4326.7326.730.83%16,010
Oct 8, 202426.6526.6526.4126.5126.51-0.49%53,529
Oct 7, 202426.7226.9526.6326.6426.64-0.29%35,112
Oct 4, 202426.7026.7226.4226.7226.72-0.07%10,444
Oct 3, 202426.5626.8426.5526.7426.74-0.01%21,108
Oct 2, 202426.8426.9126.5826.7426.74-0.22%26,705
Oct 1, 202426.8926.9926.6926.8026.80-2.11%28,663
Sep 30, 202427.2827.5127.2827.3827.380.47%17,979
Sep 27, 202427.4127.4227.2127.2527.25-0.47%18,693
Sep 26, 202427.2527.4827.1527.3827.382.09%29,982
Sep 25, 202426.9827.0026.7626.8226.821.75%28,812
Sep 24, 202426.5226.5526.3426.3626.36-1.16%23,069
Sep 23, 202426.6126.6726.4126.6726.67-0.60%15,891
Sep 20, 202426.9827.0726.7926.8326.83-1.25%17,469
Sep 19, 202426.8827.2526.8827.1727.172.26%12,762
Sep 18, 202426.4126.8126.2626.5726.570.64%27,393
Sep 17, 202426.4926.5126.2526.4026.40-0.04%14,007
Sep 16, 202426.4226.6226.3226.4126.41-0.38%21,981
Sep 13, 202426.4426.8326.3926.5126.51-0.19%22,643
Sep 12, 202426.1026.5626.0926.5626.562.15%15,531
Sep 11, 202426.0426.0425.6826.0026.00-0.91%20,591
Sep 10, 202426.4926.4926.0026.2426.24-1.17%30,862
Sep 9, 202426.5826.6626.4926.5526.551.07%21,626
Sep 6, 202426.9826.9826.2626.2726.27-2.36%65,550
Sep 5, 202426.8927.0026.7426.9126.910.20%12,990
Sep 4, 202426.7326.8526.6126.8526.851.17%38,763
Sep 3, 202426.8227.1526.5426.5426.54-3.35%24,950
Aug 30, 202427.3327.6827.2127.4627.462.16%34,823
Aug 29, 202427.3427.3426.8826.8826.88-1.40%82,529
Aug 28, 202426.9627.4526.9627.2627.260.52%45,561
Aug 27, 202427.3327.5227.1227.1227.12-0.97%13,553
Aug 26, 202427.1827.5827.1227.3927.390.94%16,571
Aug 23, 202427.0227.4226.9927.1327.132.57%20,072
Aug 22, 202426.7426.8326.4426.4526.45-1.05%27,177
Aug 21, 202426.8426.8926.5026.7326.730.38%82,990
Aug 20, 202426.3826.7326.3826.6326.63-40,106
Aug 19, 202426.4626.6726.3826.6326.631.60%18,362
Aug 16, 202425.9126.2125.9026.2126.21-0.11%22,743
Aug 15, 202426.1626.2826.1626.2426.241.12%23,999
Aug 14, 202426.0526.0825.9525.9525.951.33%20,386
Aug 13, 202425.2025.6125.2025.6125.611.47%28,202
Aug 12, 202425.3425.4825.2025.2425.24-0.43%37,590
Aug 9, 202425.0025.3725.0025.3525.352.18%20,909
Aug 8, 202425.2025.2024.7524.8124.810.49%57,311
Aug 7, 202425.1725.3524.6924.6924.691.83%35,993
Aug 6, 202424.1324.5024.0124.2524.251.28%51,405
Aug 5, 202424.0724.3823.7023.9423.94-2.80%37,644