Erste Group Bank AG (EBKOF)
OTCMKTS
· Delayed Price · Currency is USD
112.97
+1.27 (1.14%)
At close: Dec 5, 2025
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 114.03 | 114.03 | 112.97 | 112.97 | 112.97 | 1.14% | 515 |
| Dec 4, 2025 | 112.56 | 113.43 | 110.72 | 111.70 | 111.70 | -0.96% | 3,915 |
| Dec 3, 2025 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | -0.99% | 323 |
| Dec 2, 2025 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | 4.28% | 434 |
| Dec 1, 2025 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | -1.00% | 1,059 |
| Nov 28, 2025 | 107.88 | 110.34 | 107.88 | 110.34 | 110.34 | 2.58% | 904 |
| Nov 26, 2025 | 106.92 | 107.72 | 106.92 | 107.57 | 107.57 | -0.14% | 1,759 |
| Nov 25, 2025 | 105.33 | 107.88 | 105.33 | 107.72 | 107.72 | 4.49% | 1,388 |
| Nov 24, 2025 | 104.99 | 104.99 | 103.10 | 103.10 | 103.10 | -0.14% | 1,267 |
| Nov 21, 2025 | 102.94 | 103.95 | 100.56 | 103.24 | 103.24 | 0.08% | 1,036 |
| Nov 18, 2025 | 103.12 | 103.16 | 103.00 | 103.16 | 103.16 | -1.61% | 584 |
| Nov 17, 2025 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | -1.48% | 522 |
| Nov 14, 2025 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | -0.50% | 460 |
| Nov 13, 2025 | 107.26 | 108.78 | 106.00 | 106.97 | 106.97 | -1.30% | 1,299 |
| Nov 12, 2025 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | 0.37% | 774 |
| Nov 11, 2025 | 106.42 | 107.97 | 106.42 | 107.97 | 107.97 | -0.67% | 557 |
| Nov 10, 2025 | 107.58 | 108.70 | 105.02 | 108.70 | 108.70 | 3.84% | 735 |
| Nov 7, 2025 | 104.39 | 104.68 | 104.39 | 104.68 | 104.68 | 1.17% | 1,136 |
| Nov 6, 2025 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | -0.03% | 288 |
| Nov 5, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.16% | 422 |
| Nov 4, 2025 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | 0.98% | 265 |
| Nov 3, 2025 | 104.03 | 104.76 | 102.05 | 102.67 | 102.67 | 1.45% | 941 |
| Oct 31, 2025 | 101.36 | 101.36 | 101.20 | 101.20 | 101.20 | 1.42% | 437 |
| Oct 30, 2025 | 98.38 | 99.78 | 98.38 | 99.78 | 99.78 | 0.29% | 859 |
| Oct 29, 2025 | 98.67 | 99.49 | 98.67 | 99.49 | 99.49 | 0.19% | 1,114 |
| Oct 28, 2025 | 97.08 | 99.30 | 95.81 | 99.30 | 99.30 | 0.11% | 1,001 |
| Oct 27, 2025 | 97.59 | 99.19 | 97.59 | 99.19 | 99.19 | 1.46% | 709 |
| Oct 24, 2025 | 93.73 | 97.76 | 93.73 | 97.76 | 97.76 | 0.17% | 957 |
| Oct 23, 2025 | 96.25 | 97.59 | 94.68 | 97.59 | 97.59 | 0.34% | 1,180 |
| Oct 22, 2025 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | -0.87% | 571 |
| Oct 21, 2025 | 96.78 | 98.11 | 96.78 | 98.11 | 98.11 | -0.54% | 596 |
| Oct 20, 2025 | 97.90 | 98.64 | 97.90 | 98.64 | 98.64 | 4.11% | 762 |
| Oct 17, 2025 | 95.50 | 95.50 | 94.75 | 94.75 | 94.75 | -5.40% | 411 |
| Oct 16, 2025 | 99.26 | 100.16 | 98.92 | 100.16 | 100.16 | -0.74% | 1,266 |
| Oct 15, 2025 | 100.74 | 100.90 | 100.74 | 100.90 | 100.90 | 0.11% | 344 |
| Oct 14, 2025 | 98.93 | 100.79 | 98.93 | 100.79 | 100.79 | 0.95% | 793 |
| Oct 13, 2025 | 97.56 | 100.39 | 97.56 | 99.84 | 99.84 | 4.48% | 717 |
| Oct 10, 2025 | 99.40 | 99.40 | 95.56 | 95.56 | 95.56 | -4.54% | 1,842 |
| 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 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 26, 2025 | 100.54 | 100.70 | 99.96 | 100.70 | 100.70 | 1.40% | 862 |
| 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 |