Erste Group Bank AG (EBKOF)
OTCMKTS
· Delayed Price · Currency is USD
85.37
+2.85 (3.45%)
Jun 27, 2025, 12:26 PM EDT
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 80.32 | 81.36 | 78.86 | 81.36 | 74.87 | 3.91% | 440 |
| May 9, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 72.05 | -1.16% | 399 |
| May 8, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 72.90 | - | 328 |
| May 7, 2025 | 79.06 | 79.22 | 79.06 | 79.22 | 72.90 | 6.14% | 406 |
| May 6, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 68.69 | 3.47% | 236 |
| May 5, 2025 | 71.81 | 72.14 | 71.81 | 72.14 | 66.38 | 7.67% | 36,720 |
| May 2, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 61.65 | - | 99 |
| May 1, 2025 | 66.84 | 67.00 | 66.84 | 67.00 | 61.65 | -2.95% | 6,671 |
| Apr 30, 2025 | 67.91 | 69.04 | 67.69 | 69.04 | 63.53 | 0.82% | 829 |
| Apr 29, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 63.02 | - | 131 |
| Apr 28, 2025 | 68.64 | 68.64 | 68.48 | 68.48 | 63.02 | -0.83% | 21,255 |
| Apr 25, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 63.54 | - | 56 |
| Apr 24, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 63.54 | - | 43,677 |
| Apr 23, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 63.54 | - | 516 |
| Apr 22, 2025 | 70.11 | 71.21 | 69.05 | 69.05 | 63.54 | 1.01% | 2,287 |
| Apr 21, 2025 | 68.43 | 68.52 | 68.36 | 68.36 | 62.91 | -2.47% | 464 |
| Apr 17, 2025 | 70.09 | 70.09 | 70.09 | 70.09 | 64.50 | - | 127 |
| Apr 16, 2025 | 70.59 | 70.59 | 70.09 | 70.09 | 64.50 | -2.76% | 28,199 |