Erste Group Bank AG (EBKDY)
OTCMKTS · Delayed Price · Currency is USD
51.61
+2.44 (4.96%)
Oct 31, 2025, 4:00 PM EDT
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 51.33 | 51.85 | 51.09 | 51.61 | 51.61 | 5.13% | 49,462 |
| Oct 30, 2025 | 49.40 | 49.44 | 48.91 | 49.09 | 49.09 | 0.53% | 41,941 |
| Oct 29, 2025 | 48.95 | 49.37 | 48.75 | 48.83 | 48.83 | 0.04% | 53,117 |
| Oct 28, 2025 | 48.54 | 48.95 | 48.50 | 48.81 | 48.81 | 0.43% | 40,204 |
| Oct 27, 2025 | 48.47 | 48.75 | 48.38 | 48.60 | 48.60 | 1.46% | 29,931 |
| Oct 24, 2025 | 47.94 | 48.09 | 47.40 | 47.90 | 47.90 | -0.29% | 25,882 |
| Oct 23, 2025 | 48.15 | 48.26 | 47.77 | 48.04 | 48.04 | 0.25% | 33,675 |
| Oct 22, 2025 | 47.89 | 48.30 | 47.02 | 47.92 | 47.92 | -1.34% | 43,866 |
| Oct 21, 2025 | 48.32 | 48.62 | 48.25 | 48.57 | 48.57 | -0.01% | 31,488 |
| Oct 20, 2025 | 48.38 | 48.65 | 48.38 | 48.57 | 48.57 | 1.15% | 25,162 |
| Oct 17, 2025 | 48.32 | 48.46 | 47.61 | 48.02 | 48.02 | -1.96% | 41,415 |
| Oct 16, 2025 | 49.14 | 49.68 | 48.90 | 48.98 | 48.98 | -1.03% | 34,567 |
| Oct 15, 2025 | 49.96 | 50.01 | 49.02 | 49.49 | 49.49 | -0.82% | 48,369 |
| Oct 14, 2025 | 49.08 | 50.34 | 49.08 | 49.90 | 49.90 | 0.67% | 30,846 |
| Oct 13, 2025 | 49.20 | 49.75 | 49.19 | 49.57 | 49.57 | 3.10% | 44,985 |
| Oct 10, 2025 | 48.72 | 49.07 | 48.08 | 48.08 | 48.08 | -1.52% | 20,113 |
| Oct 9, 2025 | 49.09 | 49.10 | 48.63 | 48.82 | 48.82 | 0.04% | 33,409 |
| 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 |