Erste Group Bank AG (EBKOF)
OTCMKTS
· Delayed Price · Currency is USD
81.36
+3.06 (3.91%)
May 12, 2025, 3:15 PM EDT
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 80.32 | 81.36 | 78.86 | 81.36 | 81.36 | 3.91% | 440 |
| May 9, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.16% | 399 |
| May 8, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - | 328 |
| May 7, 2025 | 79.06 | 79.22 | 79.06 | 79.22 | 79.22 | 6.14% | 406 |
| May 6, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 3.47% | 236 |
| May 5, 2025 | 71.81 | 72.14 | 71.81 | 72.14 | 72.14 | 7.67% | 36,720 |
| May 2, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 99 |
| May 1, 2025 | 66.84 | 67.00 | 66.84 | 67.00 | 67.00 | -2.95% | 6,671 |
| Apr 30, 2025 | 67.91 | 69.04 | 67.69 | 69.04 | 69.04 | 0.82% | 829 |
| Apr 29, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - | 131 |
| Apr 28, 2025 | 68.64 | 68.64 | 68.48 | 68.48 | 68.48 | -0.83% | 21,255 |
| Apr 25, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - | 56 |
| Apr 24, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - | 43,677 |
| Apr 23, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - | 516 |
| Apr 22, 2025 | 70.11 | 71.21 | 69.05 | 69.05 | 69.05 | 1.01% | 2,287 |
| Apr 21, 2025 | 68.43 | 68.52 | 68.36 | 68.36 | 68.36 | -2.47% | 464 |
| Apr 17, 2025 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - | 127 |
| Apr 16, 2025 | 70.59 | 70.59 | 70.09 | 70.09 | 70.09 | -2.76% | 28,199 |
| Apr 15, 2025 | 70.66 | 72.08 | 69.33 | 72.08 | 72.08 | 2.40% | 60,200 |
| Apr 14, 2025 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 5.25% | 461 |
| Apr 11, 2025 | 66.72 | 66.88 | 66.72 | 66.88 | 66.88 | 4.59% | 400 |
| Apr 10, 2025 | 65.19 | 66.55 | 63.95 | 63.95 | 63.95 | 1.41% | 1,447 |
| Apr 9, 2025 | 59.30 | 63.41 | 59.30 | 63.06 | 63.06 | 6.16% | 8,300 |
| Apr 8, 2025 | 64.33 | 64.33 | 59.40 | 59.40 | 59.40 | -0.64% | 1,354 |
| Apr 7, 2025 | 58.85 | 62.43 | 58.85 | 59.78 | 59.78 | -13.68% | 1,484 |
| Apr 4, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - | 124 |
| Apr 3, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - | 843 |
| Apr 2, 2025 | 70.58 | 70.58 | 69.25 | 69.25 | 69.25 | -1.87% | 1,772 |
| Apr 1, 2025 | 70.41 | 70.57 | 70.41 | 70.57 | 70.57 | 0.73% | 228 |
| Mar 31, 2025 | 69.90 | 70.06 | 69.90 | 70.06 | 70.06 | -2.49% | 407 |
| Mar 28, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -0.22% | 1,390 |
| Mar 27, 2025 | 73.20 | 73.20 | 72.01 | 72.01 | 72.01 | -1.11% | 487 |
| Mar 26, 2025 | 73.99 | 73.99 | 72.82 | 72.82 | 72.82 | -0.76% | 502 |
| Mar 25, 2025 | 73.57 | 73.57 | 73.38 | 73.38 | 73.38 | 0.74% | 556 |
| Mar 24, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 1.53% | 626 |
| Mar 21, 2025 | 73.06 | 74.24 | 71.74 | 71.74 | 71.74 | -2.15% | 1,035 |
| Mar 20, 2025 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - | 305 |
| Mar 19, 2025 | 73.58 | 73.58 | 72.73 | 73.31 | 73.31 | -1.28% | 1,635 |
| Mar 18, 2025 | 73.60 | 74.26 | 72.68 | 74.26 | 74.26 | -0.44% | 1,235 |
| Mar 17, 2025 | 73.76 | 74.59 | 73.76 | 74.59 | 74.59 | 0.04% | 286 |
| Mar 14, 2025 | 74.40 | 74.56 | 74.40 | 74.56 | 74.56 | 4.19% | 646 |
| Mar 13, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -0.45% | 247 |
| Mar 12, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 4.05% | 408 |
| Mar 11, 2025 | 69.17 | 69.17 | 69.08 | 69.08 | 69.08 | -5.08% | 1,146 |
| Mar 10, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - | 793 |
| Mar 7, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - | 41 |
| Mar 6, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | 1.82% | 1,309 |
| Mar 5, 2025 | 70.62 | 71.48 | 70.62 | 71.48 | 71.48 | 10.41% | 627 |
| Mar 4, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -8.51% | 766 |
| Mar 3, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - | 263 |