Erste Group Bank AG (EBKOF)
OTCMKTS
· Delayed Price · Currency is USD
104.54
+4.41 (4.40%)
Aug 15, 2025, 3:51 PM EDT
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 91.34 | 92.52 | 90.02 | 92.52 | 92.52 | 2.07% | 2,443 |
| Jul 28, 2025 | 92.21 | 92.21 | 90.64 | 90.64 | 90.64 | -1.35% | 16,888 |
| Jul 25, 2025 | 90.83 | 92.30 | 90.82 | 91.88 | 91.88 | -1.88% | 13,870 |
| 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 |