Erste Group Bank AG (EBKOF)
OTCMKTS · Delayed Price · Currency is USD
91.88
-1.76 (-1.88%)
Jul 25, 2025, 12:09 PM EDT
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 92.63 | 93.64 | 92.38 | 93.64 | 93.64 | 4.33% | 1,187 |
| Jul 23, 2025 | 89.59 | 89.75 | 89.59 | 89.75 | 89.75 | 0.96% | 580 |
| Jul 22, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.12% | 444 |
| Jul 21, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | -0.86% | 279 |
| Jul 18, 2025 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | 0.30% | 285 |
| Jul 17, 2025 | 87.99 | 89.29 | 87.99 | 89.29 | 89.29 | 4.28% | 793 |
| Jul 16, 2025 | 84.89 | 85.62 | 84.89 | 85.62 | 85.62 | -0.11% | 875 |
| Jul 15, 2025 | 86.84 | 87.16 | 85.72 | 85.72 | 85.72 | -1.80% | 28,830 |
| Jul 14, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | 0.84% | 206 |
| Jul 11, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -2.38% | 376 |
| Jul 10, 2025 | 87.69 | 88.67 | 87.69 | 88.67 | 88.67 | 6.54% | 444 |
| Jul 9, 2025 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - | 568 |
| Jul 8, 2025 | 85.54 | 85.54 | 83.23 | 83.23 | 83.23 | -3.10% | 513 |
| Jul 7, 2025 | 83.53 | 85.89 | 83.53 | 85.89 | 85.89 | 0.92% | 18,415 |
| Jul 3, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 1.19% | 278 |
| Jul 2, 2025 | 85.34 | 85.34 | 84.11 | 84.11 | 84.11 | -1.46% | 682 |
| Jul 1, 2025 | 85.12 | 85.61 | 84.27 | 85.36 | 85.36 | 0.73% | 26,861 |
| Jun 30, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | -0.74% | 384 |
| Jun 27, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 3.45% | 289 |
| Jun 26, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -2.20% | 421 |
| Jun 25, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 4.45% | 16,792 |
| Jun 24, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - | 439 |
| Jun 23, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -3.01% | 2,218 |
| Jun 20, 2025 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | - | 18,068 |
| Jun 18, 2025 | 83.08 | 83.29 | 82.13 | 83.29 | 83.29 | -0.85% | 17,732 |
| Jun 17, 2025 | 84.07 | 84.07 | 84.00 | 84.00 | 84.00 | -0.50% | 707 |
| Jun 16, 2025 | 83.92 | 85.00 | 83.92 | 84.43 | 84.43 | 2.49% | 3,457 |
| Jun 13, 2025 | 82.95 | 82.95 | 82.37 | 82.37 | 82.37 | -1.34% | 628 |
| Jun 12, 2025 | 83.74 | 83.74 | 83.49 | 83.49 | 83.49 | 2.38% | 17,658 |
| Jun 11, 2025 | 83.18 | 83.67 | 80.81 | 81.55 | 81.55 | -1.35% | 1,951 |
| Jun 10, 2025 | 83.34 | 83.34 | 82.67 | 82.67 | 82.67 | -1.97% | 18,004 |
| Jun 9, 2025 | 84.93 | 84.93 | 84.32 | 84.32 | 84.32 | 1.79% | 587 |
| Jun 6, 2025 | 82.56 | 82.84 | 82.56 | 82.84 | 82.84 | 1.35% | 714 |
| Jun 5, 2025 | 81.67 | 82.65 | 81.67 | 81.74 | 81.74 | 0.73% | 845 |
| Jun 4, 2025 | 80.77 | 81.39 | 80.77 | 81.15 | 81.15 | 2.40% | 803 |
| Jun 3, 2025 | 81.40 | 81.40 | 79.20 | 79.24 | 79.24 | -1.38% | 719 |
| Jun 2, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - | 189 |
| May 30, 2025 | 80.34 | 80.35 | 80.34 | 80.35 | 80.35 | 0.75% | 325 |
| May 29, 2025 | 80.92 | 81.26 | 79.75 | 79.75 | 79.75 | 0.31% | 3,033 |
| May 28, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 24 |
| May 27, 2025 | 80.00 | 81.11 | 79.50 | 79.50 | 79.50 | -1.85% | 562 |
| May 23, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 77.66 | - | 84 |
| May 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 74.54 | -2.81% | 371 |
| May 21, 2025 | 83.19 | 83.34 | 83.19 | 83.34 | 76.69 | 3.28% | 361 |
| May 20, 2025 | 81.06 | 81.06 | 80.69 | 80.69 | 74.25 | -0.58% | 810 |
| May 19, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 74.68 | - | 57 |
| May 16, 2025 | 80.68 | 81.80 | 80.68 | 81.16 | 74.68 | 1.08% | 778 |
| May 15, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 73.89 | -2.34% | 2,636 |
| May 14, 2025 | 82.22 | 82.22 | 82.22 | 82.22 | 75.66 | 1.06% | 506 |
| May 13, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 74.87 | - | 24,199 |