Erste Group Bank AG (EBKOF)
OTCMKTS · Delayed Price · Currency is USD
100.10
0.00 (0.00%)
Oct 7, 2025, 8:00 PM EDT
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | 124 |
| Oct 7, 2025 | 100.81 | 100.81 | 100.10 | 100.10 | 100.10 | -2.52% | 526 |
| Oct 6, 2025 | 102.47 | 102.69 | 102.38 | 102.69 | 102.69 | 1.55% | 1,157 |
| Oct 3, 2025 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - | 264 |
| Oct 2, 2025 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - | 82 |
| Oct 1, 2025 | 101.79 | 101.79 | 98.77 | 101.12 | 101.12 | 1.72% | 897 |
| Sep 30, 2025 | 99.46 | 99.46 | 99.41 | 99.41 | 99.41 | -1.28% | 15,102 |
| Sep 29, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - | 799 |
| Sep 26, 2025 | 100.54 | 100.70 | 99.96 | 100.70 | 100.70 | 1.40% | 862 |
| Sep 25, 2025 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - | 114 |
| Sep 24, 2025 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - | 288 |
| Sep 23, 2025 | 99.41 | 99.41 | 98.03 | 99.31 | 99.31 | 0.67% | 656 |
| Sep 22, 2025 | 98.41 | 98.65 | 98.41 | 98.65 | 98.65 | -0.60% | 655 |
| Sep 19, 2025 | 99.07 | 99.25 | 99.07 | 99.25 | 99.25 | 0.88% | 42,749 |
| Sep 18, 2025 | 97.67 | 98.39 | 97.67 | 98.39 | 98.39 | 1.20% | 698 |
| Sep 17, 2025 | 97.38 | 97.38 | 97.22 | 97.22 | 97.22 | 2.33% | 2,408 |
| Sep 16, 2025 | 95.83 | 95.83 | 95.01 | 95.01 | 95.01 | -1.89% | 8,209 |
| Sep 15, 2025 | 99.03 | 99.10 | 96.84 | 96.84 | 96.84 | -1.44% | 638 |
| Sep 12, 2025 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - | 298 |
| Sep 11, 2025 | 98.92 | 98.92 | 98.26 | 98.26 | 98.26 | -0.96% | 388 |
| Sep 10, 2025 | 99.21 | 99.39 | 99.21 | 99.21 | 99.21 | 0.18% | 757 |
| Sep 9, 2025 | 98.03 | 99.39 | 97.86 | 99.03 | 99.03 | 0.93% | 877 |
| Sep 8, 2025 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | 0.88% | 455 |
| Sep 5, 2025 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - | 765 |
| Sep 4, 2025 | 96.05 | 98.04 | 96.05 | 97.26 | 97.26 | 0.75% | 1,075 |
| Sep 3, 2025 | 96.54 | 96.70 | 96.54 | 96.54 | 96.54 | 0.81% | 709 |
| Sep 2, 2025 | 94.44 | 96.37 | 94.44 | 95.76 | 95.76 | 0.27% | 735 |
| Aug 29, 2025 | 95.33 | 96.62 | 95.27 | 95.50 | 95.50 | -0.61% | 10,936 |
| Aug 28, 2025 | 96.42 | 96.42 | 96.08 | 96.08 | 96.08 | 0.31% | 398 |
| Aug 27, 2025 | 94.12 | 96.38 | 94.12 | 95.79 | 95.79 | 0.44% | 4,603 |
| Aug 26, 2025 | 97.91 | 97.91 | 95.37 | 95.37 | 95.37 | -4.26% | 1,120 |
| Aug 25, 2025 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | -0.70% | 1,531 |
| Aug 22, 2025 | 99.17 | 100.31 | 99.17 | 100.31 | 100.31 | 0.10% | 1,051 |
| Aug 21, 2025 | 101.45 | 101.45 | 100.21 | 100.21 | 100.21 | -3.07% | 13,294 |
| Aug 20, 2025 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | -0.14% | 263 |
| Aug 19, 2025 | 103.05 | 103.53 | 103.05 | 103.53 | 103.53 | -0.97% | 20,292 |
| Aug 18, 2025 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - | 212 |
| Aug 15, 2025 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | 4.40% | 10,597 |
| Aug 14, 2025 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | 0.82% | 262 |
| Aug 13, 2025 | 101.69 | 102.52 | 99.32 | 99.32 | 99.32 | -2.56% | 526 |
| Aug 12, 2025 | 100.43 | 101.93 | 100.43 | 101.93 | 101.93 | 2.23% | 1,120 |
| Aug 11, 2025 | 99.48 | 101.64 | 97.78 | 99.71 | 99.71 | -2.33% | 10,195 |
| Aug 8, 2025 | 101.69 | 102.08 | 99.90 | 102.08 | 102.08 | 1.71% | 562 |
| Aug 7, 2025 | 99.66 | 100.36 | 99.66 | 100.36 | 100.36 | 5.17% | 530 |
| Aug 6, 2025 | 96.60 | 98.28 | 95.43 | 95.43 | 95.43 | -0.20% | 679 |
| Aug 5, 2025 | 95.65 | 96.34 | 95.18 | 95.63 | 95.63 | 0.18% | 39,843 |
| Aug 4, 2025 | 93.53 | 96.19 | 93.53 | 95.45 | 95.45 | 3.60% | 31,646 |
| Aug 1, 2025 | 91.34 | 92.14 | 91.34 | 92.14 | 92.14 | 2.65% | 657 |
| Jul 31, 2025 | 92.84 | 93.00 | 89.76 | 89.76 | 89.76 | -2.90% | 898 |
| Jul 30, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | -0.09% | 286 |