Erste Group Bank AG (EBKDY)
OTCMKTS
· Delayed Price · Currency is USD
55.54
-0.42 (-0.75%)
At close: Mar 6, 2026
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.70 | 56.47 | 54.65 | 55.54 | 55.54 | -0.75% | 52,848 |
| Mar 5, 2026 | 57.87 | 57.87 | 55.50 | 55.96 | 55.96 | -3.30% | 53,291 |
| Mar 4, 2026 | 57.07 | 58.20 | 56.77 | 57.87 | 57.87 | 3.32% | 60,496 |
| Mar 3, 2026 | 54.28 | 56.17 | 54.04 | 56.01 | 56.01 | -3.01% | 103,602 |
| Mar 2, 2026 | 57.63 | 58.39 | 57.16 | 57.75 | 57.75 | -2.37% | 41,643 |
| Feb 27, 2026 | 59.91 | 59.91 | 58.91 | 59.15 | 59.15 | -2.47% | 36,281 |
| Feb 26, 2026 | 60.66 | 60.66 | 59.57 | 60.65 | 60.65 | -2.42% | 69,754 |
| Feb 25, 2026 | 61.52 | 62.46 | 61.45 | 62.15 | 62.15 | 2.23% | 124,555 |
| Feb 24, 2026 | 60.84 | 61.29 | 60.34 | 60.80 | 60.80 | -3.31% | 370,787 |
| Feb 23, 2026 | 63.13 | 63.31 | 62.71 | 62.88 | 62.88 | 0.48% | 77,352 |
| Feb 20, 2026 | 62.50 | 63.17 | 62.33 | 62.58 | 62.58 | 0.01% | 53,322 |
| Feb 19, 2026 | 62.20 | 62.88 | 62.14 | 62.58 | 62.58 | -0.91% | 44,367 |
| Feb 18, 2026 | 62.67 | 63.75 | 62.67 | 63.15 | 63.15 | 1.33% | 53,234 |
| Feb 17, 2026 | 61.21 | 62.64 | 61.21 | 62.32 | 62.32 | 3.78% | 59,214 |
| Feb 13, 2026 | 59.62 | 60.84 | 59.40 | 60.05 | 60.05 | -5.49% | 125,525 |
| Feb 12, 2026 | 63.91 | 64.21 | 61.95 | 63.54 | 63.54 | -0.83% | 122,046 |
| Feb 11, 2026 | 64.23 | 64.23 | 63.34 | 64.07 | 64.07 | 0.77% | 101,464 |
| Feb 10, 2026 | 65.35 | 65.35 | 63.58 | 63.58 | 63.58 | -2.72% | 462,374 |
| Feb 9, 2026 | 64.89 | 65.42 | 64.41 | 65.36 | 65.36 | 2.77% | 216,411 |
| Feb 6, 2026 | 63.52 | 63.91 | 63.19 | 63.60 | 63.60 | 1.91% | 87,406 |
| Feb 5, 2026 | 62.99 | 63.66 | 62.09 | 62.41 | 62.41 | -2.57% | 38,041 |
| Feb 4, 2026 | 64.58 | 64.83 | 63.70 | 64.05 | 64.05 | -1.14% | 169,604 |
| Feb 3, 2026 | 65.52 | 65.70 | 64.31 | 64.79 | 64.79 | -0.64% | 479,085 |
| Feb 2, 2026 | 64.64 | 65.29 | 64.49 | 65.21 | 65.21 | 1.01% | 43,591 |
| Jan 30, 2026 | 65.01 | 65.53 | 64.32 | 64.56 | 64.56 | -0.69% | 200,308 |
| Jan 29, 2026 | 65.84 | 66.05 | 64.06 | 65.01 | 65.01 | -1.16% | 80,831 |
| Jan 28, 2026 | 65.87 | 66.12 | 64.98 | 65.77 | 65.77 | -0.84% | 28,935 |
| Jan 27, 2026 | 66.88 | 66.88 | 65.24 | 66.33 | 66.33 | 3.17% | 35,283 |
| Jan 26, 2026 | 64.07 | 64.86 | 63.70 | 64.29 | 64.29 | 1.10% | 73,981 |
| Jan 23, 2026 | 63.46 | 63.88 | 63.16 | 63.59 | 63.59 | 0.17% | 84,837 |
| Jan 22, 2026 | 62.21 | 63.83 | 62.21 | 63.48 | 63.48 | 3.25% | 39,368 |
| Jan 21, 2026 | 61.03 | 61.96 | 60.83 | 61.48 | 61.48 | 1.47% | 26,062 |
| Jan 20, 2026 | 61.11 | 61.54 | 60.33 | 60.59 | 60.59 | -0.98% | 50,047 |
| Jan 16, 2026 | 60.95 | 61.19 | 60.65 | 61.19 | 61.19 | 0.36% | 39,539 |
| Jan 15, 2026 | 60.27 | 61.45 | 60.27 | 60.97 | 60.97 | 0.23% | 40,078 |
| Jan 14, 2026 | 62.21 | 62.21 | 60.76 | 60.83 | 60.83 | -0.34% | 32,006 |
| Jan 13, 2026 | 61.35 | 61.81 | 60.86 | 61.04 | 61.04 | 0.35% | 34,673 |
| Jan 12, 2026 | 60.80 | 61.58 | 60.68 | 60.83 | 60.83 | 1.43% | 35,716 |
| Jan 9, 2026 | 60.39 | 60.39 | 59.89 | 59.97 | 59.97 | -1.60% | 65,111 |
| Jan 8, 2026 | 60.86 | 61.26 | 60.68 | 60.95 | 60.95 | 0.40% | 34,939 |
| Jan 7, 2026 | 60.42 | 61.03 | 60.37 | 60.71 | 60.71 | -0.51% | 39,599 |
| Jan 6, 2026 | 61.23 | 61.42 | 60.54 | 61.02 | 61.02 | -0.76% | 27,061 |
| Jan 5, 2026 | 60.99 | 61.85 | 60.88 | 61.49 | 61.49 | 1.42% | 56,231 |
| Jan 2, 2026 | 60.58 | 61.29 | 60.53 | 60.63 | 60.63 | 0.65% | 55,961 |
| Dec 31, 2025 | 60.30 | 60.32 | 60.06 | 60.24 | 60.24 | -0.36% | 19,772 |
| Dec 30, 2025 | 60.25 | 60.66 | 60.25 | 60.46 | 60.46 | 1.51% | 41,221 |
| Dec 29, 2025 | 59.34 | 59.97 | 59.18 | 59.56 | 59.56 | -0.20% | 56,447 |
| Dec 26, 2025 | 60.72 | 60.72 | 59.36 | 59.68 | 59.68 | -0.12% | 55,871 |
| Dec 24, 2025 | 61.05 | 61.05 | 58.10 | 59.75 | 59.75 | -0.15% | 29,089 |
| Dec 23, 2025 | 57.84 | 60.20 | 57.84 | 59.84 | 59.84 | 1.29% | 85,134 |
| Dec 22, 2025 | 58.98 | 59.56 | 58.62 | 59.08 | 59.08 | 0.15% | 76,361 |
| Dec 19, 2025 | 58.38 | 59.35 | 58.38 | 58.99 | 58.99 | 1.04% | 24,170 |
| Dec 18, 2025 | 58.21 | 58.83 | 58.04 | 58.38 | 58.38 | 0.85% | 36,323 |
| Dec 17, 2025 | 57.46 | 58.29 | 57.46 | 57.89 | 57.89 | -0.77% | 28,966 |
| Dec 16, 2025 | 58.22 | 58.54 | 57.62 | 58.34 | 58.34 | 2.33% | 29,557 |
| Dec 15, 2025 | 57.01 | 57.20 | 56.68 | 57.01 | 57.01 | 1.15% | 70,820 |
| Dec 12, 2025 | 57.11 | 57.54 | 56.20 | 56.36 | 56.36 | -3.31% | 47,828 |
| Dec 11, 2025 | 57.91 | 58.38 | 57.89 | 58.29 | 58.29 | 1.32% | 85,718 |
| Dec 10, 2025 | 57.31 | 57.91 | 56.97 | 57.53 | 57.53 | 1.36% | 79,447 |
| Dec 9, 2025 | 57.00 | 57.75 | 56.76 | 56.76 | 56.76 | 1.81% | 23,342 |
| Dec 8, 2025 | 55.90 | 56.31 | 55.46 | 55.75 | 55.75 | -0.16% | 30,256 |
| Dec 5, 2025 | 56.30 | 56.67 | 55.71 | 55.84 | 55.84 | -1.15% | 20,435 |
| Dec 4, 2025 | 57.03 | 57.03 | 55.71 | 56.49 | 56.49 | 0.02% | 24,941 |
| Dec 3, 2025 | 56.66 | 56.93 | 56.17 | 56.48 | 56.48 | -0.60% | 22,539 |
| Dec 2, 2025 | 56.07 | 57.07 | 56.07 | 56.82 | 56.82 | 4.28% | 401,310 |
| Dec 1, 2025 | 54.42 | 55.00 | 54.35 | 54.49 | 54.49 | 0.20% | 103,589 |
| Nov 28, 2025 | 54.30 | 54.71 | 54.00 | 54.38 | 54.38 | 1.08% | 40,352 |
| Nov 26, 2025 | 53.47 | 53.90 | 53.47 | 53.80 | 53.80 | 1.68% | 35,764 |
| Nov 25, 2025 | 53.36 | 53.36 | 52.81 | 52.91 | 52.91 | 1.99% | 40,381 |
| Nov 24, 2025 | 51.66 | 52.11 | 51.31 | 51.88 | 51.88 | 0.80% | 90,739 |
| Nov 21, 2025 | 50.87 | 51.59 | 50.56 | 51.47 | 51.47 | 1.30% | 25,930 |
| Nov 20, 2025 | 51.97 | 52.22 | 50.81 | 50.81 | 50.81 | -2.51% | 44,249 |
| Nov 19, 2025 | 52.66 | 52.66 | 51.44 | 52.12 | 52.12 | 2.72% | 28,760 |
| Nov 18, 2025 | 51.37 | 51.37 | 50.74 | 50.74 | 50.74 | -2.22% | 27,411 |
| Nov 17, 2025 | 52.15 | 52.38 | 51.48 | 51.89 | 51.89 | -1.80% | 24,432 |
| Nov 14, 2025 | 52.51 | 53.15 | 52.51 | 52.84 | 52.84 | -1.17% | 22,251 |
| Nov 13, 2025 | 54.28 | 54.28 | 53.35 | 53.47 | 53.47 | -1.49% | 29,182 |
| Nov 12, 2025 | 54.13 | 54.34 | 53.85 | 54.28 | 54.28 | 0.59% | 48,170 |
| Nov 11, 2025 | 53.70 | 54.55 | 53.46 | 53.96 | 53.96 | -0.07% | 21,003 |
| Nov 10, 2025 | 53.31 | 54.03 | 53.31 | 54.00 | 54.00 | 3.49% | 51,366 |
| Nov 7, 2025 | 51.49 | 52.18 | 51.49 | 52.18 | 52.18 | 1.83% | 16,628 |
| Nov 6, 2025 | 51.35 | 51.59 | 51.03 | 51.24 | 51.24 | 0.02% | 26,113 |
| Nov 5, 2025 | 50.61 | 51.34 | 50.61 | 51.23 | 51.23 | -0.06% | 47,873 |
| Nov 4, 2025 | 50.86 | 51.73 | 50.75 | 51.26 | 51.26 | -0.97% | 42,160 |
| Nov 3, 2025 | 51.95 | 51.95 | 51.63 | 51.76 | 51.76 | 0.29% | 44,767 |
| Oct 31, 2025 | 51.33 | 51.85 | 51.09 | 51.61 | 51.61 | 5.13% | 49,462 |
| Oct 30, 2025 | 49.40 | 49.44 | 48.91 | 49.09 | 49.09 | 0.53% | 41,941 |
| Oct 29, 2025 | 48.95 | 49.37 | 48.75 | 48.83 | 48.83 | 0.04% | 53,117 |
| Oct 28, 2025 | 48.54 | 48.95 | 48.50 | 48.81 | 48.81 | 0.43% | 40,204 |
| Oct 27, 2025 | 48.47 | 48.75 | 48.38 | 48.60 | 48.60 | 1.46% | 29,931 |
| Oct 24, 2025 | 47.94 | 48.09 | 47.40 | 47.90 | 47.90 | -0.29% | 25,882 |
| Oct 23, 2025 | 48.15 | 48.26 | 47.77 | 48.04 | 48.04 | 0.25% | 33,675 |
| Oct 22, 2025 | 47.89 | 48.30 | 47.02 | 47.92 | 47.92 | -1.34% | 43,866 |
| Oct 21, 2025 | 48.32 | 48.62 | 48.25 | 48.57 | 48.57 | -0.01% | 31,488 |
| Oct 20, 2025 | 48.38 | 48.65 | 48.38 | 48.57 | 48.57 | 1.15% | 25,162 |
| Oct 17, 2025 | 48.32 | 48.46 | 47.61 | 48.02 | 48.02 | -1.96% | 41,415 |
| Oct 16, 2025 | 49.14 | 49.68 | 48.90 | 48.98 | 48.98 | -1.03% | 34,567 |
| Oct 15, 2025 | 49.96 | 50.01 | 49.02 | 49.49 | 49.49 | -0.82% | 48,369 |
| Oct 14, 2025 | 49.08 | 50.34 | 49.08 | 49.90 | 49.90 | 0.67% | 30,846 |
| Oct 13, 2025 | 49.20 | 49.75 | 49.19 | 49.57 | 49.57 | 3.10% | 44,985 |