Erste Group Bank AG (EBKDY)
OTCMKTS
· Delayed Price · Currency is USD
59.27
+0.71 (1.21%)
At close: Apr 28, 2026
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.05 | 59.50 | 58.81 | 59.27 | 59.27 | 1.21% | 41,673 |
| Apr 27, 2026 | 58.79 | 59.56 | 58.04 | 58.56 | 58.56 | -0.22% | 35,792 |
| Apr 24, 2026 | 58.22 | 58.89 | 58.22 | 58.69 | 58.69 | 0.39% | 44,995 |
| Apr 23, 2026 | 58.76 | 59.34 | 57.91 | 58.46 | 58.46 | -1.73% | 33,668 |
| Apr 22, 2026 | 59.42 | 59.90 | 59.05 | 59.49 | 59.22 | -2.14% | 57,932 |
| Apr 21, 2026 | 61.28 | 61.53 | 59.99 | 60.79 | 60.52 | -2.78% | 23,496 |
| Apr 20, 2026 | 63.05 | 63.05 | 61.37 | 62.53 | 62.25 | -2.07% | 66,016 |
| Apr 17, 2026 | 63.33 | 64.17 | 62.83 | 63.85 | 63.56 | 3.25% | 30,364 |
| Apr 16, 2026 | 62.45 | 62.45 | 61.70 | 61.84 | 61.56 | -1.09% | 31,220 |
| Apr 15, 2026 | 62.96 | 63.06 | 62.52 | 62.52 | 62.24 | -0.73% | 41,573 |
| Apr 14, 2026 | 62.46 | 63.01 | 62.35 | 62.98 | 62.70 | 2.52% | 22,229 |
| Apr 13, 2026 | 60.39 | 62.24 | 60.32 | 61.43 | 61.16 | 0.47% | 54,042 |
| Apr 10, 2026 | 60.86 | 61.56 | 59.98 | 61.14 | 60.87 | 5.07% | 87,468 |
| Apr 9, 2026 | 57.78 | 58.88 | 57.73 | 58.19 | 57.93 | 0.33% | 53,299 |
| Apr 8, 2026 | 58.72 | 58.72 | 57.50 | 58.00 | 57.74 | 4.64% | 75,236 |
| Apr 7, 2026 | 54.53 | 55.79 | 54.07 | 55.43 | 55.18 | 1.50% | 65,445 |
| Apr 6, 2026 | 54.65 | 55.07 | 53.05 | 54.61 | 54.37 | 0.55% | 56,032 |
| Apr 2, 2026 | 52.84 | 54.45 | 52.84 | 54.31 | 54.07 | -0.82% | 73,540 |
| Apr 1, 2026 | 55.40 | 55.90 | 54.71 | 54.76 | 54.52 | 0.53% | 88,379 |
| Mar 31, 2026 | 53.65 | 54.72 | 53.13 | 54.47 | 54.23 | 4.07% | 103,069 |
| Mar 30, 2026 | 52.23 | 52.97 | 51.80 | 52.34 | 52.11 | 0.36% | 209,530 |
| Mar 27, 2026 | 52.96 | 53.40 | 52.15 | 52.15 | 51.92 | -3.17% | 197,332 |
| Mar 26, 2026 | 53.86 | 54.82 | 53.85 | 53.86 | 53.62 | -0.68% | 214,142 |
| Mar 25, 2026 | 54.37 | 54.96 | 53.89 | 54.23 | 53.99 | 2.47% | 218,522 |
| Mar 24, 2026 | 52.24 | 53.20 | 52.03 | 52.93 | 52.69 | -0.96% | 55,159 |
| Mar 23, 2026 | 52.75 | 54.31 | 52.32 | 53.44 | 53.20 | 3.37% | 60,861 |
| Mar 20, 2026 | 53.07 | 53.07 | 50.91 | 51.70 | 51.47 | -2.87% | 114,309 |
| Mar 19, 2026 | 51.73 | 53.55 | 51.73 | 53.23 | 52.99 | 0.29% | 60,229 |
| Mar 18, 2026 | 53.82 | 54.22 | 53.07 | 53.07 | 52.83 | -0.17% | 86,730 |
| Mar 17, 2026 | 53.18 | 53.73 | 52.87 | 53.16 | 52.92 | 0.57% | 68,125 |
| Mar 16, 2026 | 52.42 | 53.04 | 52.34 | 52.86 | 52.62 | 1.83% | 85,926 |
| Mar 13, 2026 | 53.25 | 53.42 | 51.91 | 51.91 | 51.68 | -3.58% | 923,583 |
| Mar 12, 2026 | 54.49 | 54.51 | 53.51 | 53.84 | 53.60 | -3.41% | 80,506 |
| Mar 11, 2026 | 55.40 | 56.27 | 55.16 | 55.74 | 55.49 | -0.57% | 87,169 |
| Mar 10, 2026 | 56.50 | 57.15 | 55.88 | 56.06 | 55.81 | 1.05% | 60,613 |
| Mar 9, 2026 | 54.11 | 55.95 | 53.44 | 55.48 | 55.23 | -0.11% | 119,850 |
| Mar 6, 2026 | 54.70 | 56.47 | 54.65 | 55.54 | 55.29 | -0.75% | 52,848 |
| Mar 5, 2026 | 57.87 | 57.87 | 55.50 | 55.96 | 55.71 | -3.30% | 53,291 |
| Mar 4, 2026 | 57.07 | 58.20 | 56.77 | 57.87 | 57.61 | 3.32% | 60,496 |
| Mar 3, 2026 | 54.28 | 56.17 | 54.04 | 56.01 | 55.76 | -3.01% | 103,602 |
| Mar 2, 2026 | 57.63 | 58.39 | 57.16 | 57.75 | 57.49 | -2.37% | 41,643 |
| Feb 27, 2026 | 59.91 | 59.91 | 58.91 | 59.15 | 58.89 | -2.47% | 36,281 |
| Feb 26, 2026 | 60.66 | 60.66 | 59.57 | 60.65 | 60.38 | -2.42% | 69,754 |
| Feb 25, 2026 | 61.52 | 62.46 | 61.45 | 62.15 | 61.88 | 2.23% | 124,555 |
| Feb 24, 2026 | 60.84 | 61.29 | 60.34 | 60.80 | 60.53 | -3.31% | 370,787 |
| Feb 23, 2026 | 63.13 | 63.31 | 62.71 | 62.88 | 62.60 | 0.48% | 77,352 |
| Feb 20, 2026 | 62.50 | 63.17 | 62.33 | 62.58 | 62.30 | 0.01% | 53,322 |
| Feb 19, 2026 | 62.20 | 62.88 | 62.14 | 62.58 | 62.30 | -0.91% | 44,367 |
| Feb 18, 2026 | 62.67 | 63.75 | 62.67 | 63.15 | 62.87 | 1.33% | 53,234 |
| Feb 17, 2026 | 61.21 | 62.64 | 61.21 | 62.32 | 62.04 | 3.78% | 59,214 |
| Feb 13, 2026 | 59.62 | 60.84 | 59.40 | 60.05 | 59.78 | -5.49% | 125,525 |
| Feb 12, 2026 | 63.91 | 64.21 | 61.95 | 63.54 | 63.26 | -0.83% | 122,046 |
| Feb 11, 2026 | 64.23 | 64.23 | 63.34 | 64.07 | 63.78 | 0.77% | 101,464 |
| Feb 10, 2026 | 65.35 | 65.35 | 63.58 | 63.58 | 63.30 | -2.72% | 462,374 |
| Feb 9, 2026 | 64.89 | 65.42 | 64.41 | 65.36 | 65.07 | 2.77% | 216,411 |
| Feb 6, 2026 | 63.52 | 63.91 | 63.19 | 63.60 | 63.32 | 1.91% | 87,406 |
| Feb 5, 2026 | 62.99 | 63.66 | 62.09 | 62.41 | 62.13 | -2.57% | 38,041 |
| Feb 4, 2026 | 64.58 | 64.83 | 63.70 | 64.05 | 63.76 | -1.14% | 169,604 |
| Feb 3, 2026 | 65.52 | 65.70 | 64.31 | 64.79 | 64.50 | -0.64% | 479,085 |
| Feb 2, 2026 | 64.64 | 65.29 | 64.49 | 65.21 | 64.92 | 1.01% | 43,591 |
| Jan 30, 2026 | 65.01 | 65.53 | 64.32 | 64.56 | 64.27 | -0.69% | 200,308 |
| Jan 29, 2026 | 65.84 | 66.05 | 64.06 | 65.01 | 64.72 | -1.16% | 80,831 |
| Jan 28, 2026 | 65.87 | 66.12 | 64.98 | 65.77 | 65.48 | -0.84% | 28,935 |
| Jan 27, 2026 | 66.88 | 66.88 | 65.24 | 66.33 | 66.03 | 3.17% | 35,283 |
| Jan 26, 2026 | 64.07 | 64.86 | 63.70 | 64.29 | 64.00 | 1.10% | 73,981 |
| Jan 23, 2026 | 63.46 | 63.88 | 63.16 | 63.59 | 63.31 | 0.17% | 84,837 |
| Jan 22, 2026 | 62.21 | 63.83 | 62.21 | 63.48 | 63.20 | 3.25% | 39,368 |
| Jan 21, 2026 | 61.03 | 61.96 | 60.83 | 61.48 | 61.21 | 1.47% | 26,062 |
| Jan 20, 2026 | 61.11 | 61.54 | 60.33 | 60.59 | 60.32 | -0.98% | 50,047 |
| Jan 16, 2026 | 60.95 | 61.19 | 60.65 | 61.19 | 60.92 | 0.36% | 39,585 |
| Jan 15, 2026 | 60.27 | 61.45 | 60.27 | 60.97 | 60.70 | 0.23% | 40,078 |
| Jan 14, 2026 | 62.21 | 62.21 | 60.76 | 60.83 | 60.56 | -0.34% | 32,006 |
| Jan 13, 2026 | 61.35 | 61.81 | 60.86 | 61.04 | 60.77 | 0.35% | 34,673 |
| Jan 12, 2026 | 60.80 | 61.58 | 60.68 | 60.83 | 60.56 | 1.43% | 35,716 |
| Jan 9, 2026 | 60.39 | 60.39 | 59.89 | 59.97 | 59.70 | -1.60% | 65,111 |
| Jan 8, 2026 | 60.86 | 61.26 | 60.68 | 60.95 | 60.68 | 0.40% | 34,939 |
| Jan 7, 2026 | 60.42 | 61.03 | 60.37 | 60.71 | 60.44 | -0.51% | 39,599 |
| Jan 6, 2026 | 61.23 | 61.42 | 60.54 | 61.02 | 60.75 | -0.76% | 27,061 |
| Jan 5, 2026 | 60.99 | 61.85 | 60.88 | 61.49 | 61.22 | 1.42% | 56,231 |
| Jan 2, 2026 | 60.58 | 61.29 | 60.53 | 60.63 | 60.36 | 0.65% | 55,961 |
| Dec 31, 2025 | 60.30 | 60.32 | 60.06 | 60.24 | 59.97 | -0.36% | 19,772 |
| Dec 30, 2025 | 60.25 | 60.66 | 60.25 | 60.46 | 60.19 | 1.51% | 41,221 |
| Dec 29, 2025 | 59.34 | 59.97 | 59.18 | 59.56 | 59.29 | -0.20% | 56,447 |
| Dec 26, 2025 | 60.72 | 60.72 | 59.36 | 59.68 | 59.41 | -0.12% | 55,871 |
| Dec 24, 2025 | 61.05 | 61.05 | 58.10 | 59.75 | 59.48 | -0.15% | 29,089 |
| Dec 23, 2025 | 57.84 | 60.20 | 57.84 | 59.84 | 59.57 | 1.29% | 85,134 |
| Dec 22, 2025 | 58.98 | 59.56 | 58.62 | 59.08 | 58.82 | 0.15% | 76,361 |
| Dec 19, 2025 | 58.38 | 59.35 | 58.38 | 58.99 | 58.73 | 1.04% | 24,170 |
| Dec 18, 2025 | 58.21 | 58.83 | 58.04 | 58.38 | 58.12 | 0.85% | 36,323 |
| Dec 17, 2025 | 57.46 | 58.29 | 57.46 | 57.89 | 57.63 | -0.77% | 28,966 |
| Dec 16, 2025 | 58.22 | 58.54 | 57.62 | 58.34 | 58.08 | 2.33% | 29,557 |
| Dec 15, 2025 | 57.01 | 57.20 | 56.68 | 57.01 | 56.76 | 1.15% | 70,820 |
| Dec 12, 2025 | 57.11 | 57.54 | 56.20 | 56.36 | 56.11 | -3.31% | 47,828 |
| Dec 11, 2025 | 57.91 | 58.38 | 57.89 | 58.29 | 58.03 | 1.32% | 85,718 |
| Dec 10, 2025 | 57.31 | 57.91 | 56.97 | 57.53 | 57.27 | 1.36% | 79,447 |
| Dec 9, 2025 | 57.00 | 57.75 | 56.76 | 56.76 | 56.51 | 1.81% | 23,342 |
| Dec 8, 2025 | 55.90 | 56.31 | 55.46 | 55.75 | 55.50 | -0.16% | 30,256 |
| Dec 5, 2025 | 56.30 | 56.67 | 55.71 | 55.84 | 55.59 | -1.15% | 20,435 |
| Dec 4, 2025 | 57.03 | 57.03 | 55.71 | 56.49 | 56.24 | 0.02% | 24,941 |
| Dec 3, 2025 | 56.66 | 56.93 | 56.17 | 56.48 | 56.23 | -0.60% | 22,539 |