Erste Group Bank AG (EBKOF)
OTCMKTS
· Delayed Price · Currency is USD
60.95
+0.30 (0.49%)
Dec 23, 2024, 4:00 PM EST
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - | 26 |
| Dec 23, 2024 | 62.33 | 62.33 | 60.79 | 60.95 | 60.95 | 0.50% | 2,943 |
| Dec 20, 2024 | 61.37 | 61.53 | 59.65 | 60.65 | 60.65 | -3.84% | 10,481 |
| Dec 19, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - | 22 |
| Dec 18, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 2.60% | 220 |
| Dec 17, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | 1.87% | 359 |
| Dec 16, 2024 | 60.50 | 60.50 | 60.34 | 60.34 | 60.34 | -1.90% | 360 |
| Dec 13, 2024 | 62.14 | 62.14 | 61.51 | 61.51 | 61.51 | 3.10% | 521 |
| Dec 12, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 0.69% | 785 |
| Dec 11, 2024 | 59.09 | 59.25 | 59.09 | 59.25 | 59.25 | 1.51% | 25,260 |
| Dec 10, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - | 21 |
| Dec 9, 2024 | 58.21 | 58.37 | 58.21 | 58.37 | 58.37 | 3.51% | 313 |
| Dec 6, 2024 | 56.70 | 56.70 | 56.39 | 56.39 | 56.39 | -3.26% | 385 |
| Dec 5, 2024 | 57.57 | 58.29 | 55.80 | 58.29 | 58.29 | 3.79% | 1,062 |
| Dec 4, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - | 119 |
| Dec 3, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 2.69% | 202 |
| Dec 2, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 0.29% | 145 |
| Nov 29, 2024 | 54.37 | 54.53 | 54.37 | 54.53 | 54.53 | 0.52% | 244 |
| Nov 27, 2024 | 53.77 | 54.25 | 53.77 | 54.25 | 54.25 | -0.77% | 14,540 |
| Nov 26, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -0.82% | 216 |
| Nov 25, 2024 | 52.65 | 55.12 | 52.65 | 55.12 | 55.12 | -0.25% | 730 |
| Nov 22, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - | 341 |
| Nov 21, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - | 227 |
| Nov 20, 2024 | 54.39 | 55.26 | 53.96 | 55.26 | 55.26 | 1.66% | 495 |
| Nov 19, 2024 | 54.52 | 54.52 | 54.36 | 54.36 | 54.36 | 0.55% | 288 |
| Nov 18, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - | 67 |
| Nov 15, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - | 133 |
| Nov 14, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - | 4 |
| Nov 13, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -3.16% | 905 |
| Nov 12, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - | 5 |
| Nov 11, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - | 188 |
| Nov 8, 2024 | 56.87 | 56.87 | 55.83 | 55.83 | 55.83 | -3.77% | 466 |
| Nov 7, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - | 24 |
| Nov 6, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - | 8 |
| Nov 5, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 6.83% | 149 |
| Nov 4, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - | 50 |
| Nov 1, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - | 14 |
| Oct 31, 2024 | 55.73 | 56.06 | 54.31 | 54.31 | 54.31 | 6.30% | 1,660 |
| Oct 30, 2024 | 53.90 | 53.90 | 51.09 | 51.09 | 51.09 | -2.91% | 1,387 |
| Oct 29, 2024 | 54.69 | 54.69 | 52.62 | 52.62 | 52.62 | -1.68% | 311 |
| Oct 28, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - | 1 |
| Oct 25, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -1.07% | 123 |
| Oct 24, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | 21 |
| Oct 23, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | 102 |
| Oct 22, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | 94 |
| Oct 21, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -2.58% | 175 |
| Oct 18, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 1.68% | 183 |
| Oct 17, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -2.71% | 144 |
| Oct 16, 2024 | 54.98 | 56.13 | 54.98 | 56.13 | 56.13 | 1.74% | 485 |
| Oct 15, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - | 187 |
| Oct 14, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - | 58 |
| Oct 11, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 2.70% | 166 |
| Oct 10, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - | 6 |
| Oct 9, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - | - |
| Oct 8, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - | 422 |
| Oct 7, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - | 1,535 |
| Oct 4, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 1.26% | 196 |
| Oct 3, 2024 | 52.71 | 53.05 | 52.71 | 53.05 | 53.05 | -1.94% | 768 |
| Oct 2, 2024 | 54.34 | 54.35 | 54.10 | 54.10 | 54.10 | 0.91% | 1,760 |
| Oct 1, 2024 | 54.93 | 54.93 | 53.61 | 53.61 | 53.61 | -0.72% | 933 |
| Sep 30, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.57% | 252 |
| Sep 27, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - | 77 |
| Sep 26, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - | 2,160 |
| Sep 25, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 0.11% | 271 |
| Sep 24, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - | 2 |
| Sep 23, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - | 96 |
| Sep 20, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - | 197 |
| Sep 19, 2024 | 54.30 | 54.30 | 54.25 | 54.25 | 54.25 | 3.93% | 322 |
| Sep 18, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -2.70% | 177 |
| Sep 17, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | 15 |
| Sep 16, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | 264 |
| Sep 13, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 2.00% | 205 |
| Sep 12, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | 124 |
| Sep 11, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | - |
| Sep 10, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -1.98% | 100 |
| Sep 9, 2024 | 53.50 | 53.66 | 53.50 | 53.66 | 53.66 | -0.54% | 359 |
| Sep 6, 2024 | 53.80 | 53.95 | 53.80 | 53.95 | 53.95 | 0.65% | 373 |
| Sep 5, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -1.78% | 899 |
| Sep 4, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - | 182 |
| Sep 3, 2024 | 53.92 | 54.57 | 53.87 | 54.57 | 54.57 | 1.43% | 1,250 |
| Aug 30, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 16 |
| Aug 29, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 148 |
| Aug 28, 2024 | 54.21 | 54.37 | 53.80 | 53.80 | 53.80 | 0.98% | 431 |
| Aug 27, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - | 888 |
| Aug 26, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - | 21 |
| Aug 23, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.99% | 119 |
| Aug 22, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - | 64 |
| Aug 21, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - | 19,956 |
| Aug 20, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - | - |
| Aug 19, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 2.80% | 529 |
| Aug 16, 2024 | 51.60 | 51.60 | 51.32 | 51.32 | 51.32 | -3.26% | 374 |
| Aug 15, 2024 | 52.45 | 53.05 | 52.25 | 53.05 | 53.05 | 6.10% | 600 |
| Aug 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4 |
| Aug 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 45 |
| Aug 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.30% | 781 |
| Aug 9, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 3.64% | 103 |
| Aug 8, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - | 6 |
| Aug 7, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - | 7 |
| Aug 6, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - | 343 |
| Aug 5, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - | 179 |