Erste Group Bank AG (EBKOF)
OTCMKTS
· Delayed Price · Currency is USD
111.70
-1.08 (-0.96%)
Dec 4, 2025, 9:30 AM EST
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 112.56 | 113.43 | 110.72 | 111.70 | 111.70 | -0.96% | 3,915 |
| Dec 3, 2025 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | -0.99% | 323 |
| Dec 2, 2025 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | 4.28% | 434 |
| Dec 1, 2025 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | -1.00% | 1,059 |
| Nov 28, 2025 | 107.88 | 110.34 | 107.88 | 110.34 | 110.34 | 2.58% | 904 |
| Nov 26, 2025 | 106.92 | 107.72 | 106.92 | 107.57 | 107.57 | -0.14% | 1,759 |
| Nov 25, 2025 | 105.33 | 107.88 | 105.33 | 107.72 | 107.72 | 4.49% | 1,388 |
| Nov 24, 2025 | 104.99 | 104.99 | 103.10 | 103.10 | 103.10 | -0.14% | 1,267 |
| Nov 21, 2025 | 102.94 | 103.95 | 100.56 | 103.24 | 103.24 | 0.08% | 1,036 |
| Nov 18, 2025 | 103.12 | 103.16 | 103.00 | 103.16 | 103.16 | -1.61% | 584 |
| Nov 17, 2025 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | -1.48% | 522 |
| Nov 14, 2025 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | -0.50% | 460 |
| Nov 13, 2025 | 107.26 | 108.78 | 106.00 | 106.97 | 106.97 | -1.30% | 1,299 |
| Nov 12, 2025 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | 0.37% | 774 |
| Nov 11, 2025 | 106.42 | 107.97 | 106.42 | 107.97 | 107.97 | -0.67% | 557 |
| Nov 10, 2025 | 107.58 | 108.70 | 105.02 | 108.70 | 108.70 | 3.84% | 735 |
| Nov 7, 2025 | 104.39 | 104.68 | 104.39 | 104.68 | 104.68 | 1.17% | 1,136 |
| Nov 6, 2025 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | -0.03% | 288 |
| Nov 5, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.16% | 422 |
| Nov 4, 2025 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | 0.98% | 265 |
| Nov 3, 2025 | 104.03 | 104.76 | 102.05 | 102.67 | 102.67 | 1.45% | 941 |
| Oct 31, 2025 | 101.36 | 101.36 | 101.20 | 101.20 | 101.20 | 1.42% | 437 |
| Oct 30, 2025 | 98.38 | 99.78 | 98.38 | 99.78 | 99.78 | 0.29% | 859 |
| Oct 29, 2025 | 98.67 | 99.49 | 98.67 | 99.49 | 99.49 | 0.19% | 1,114 |
| Oct 28, 2025 | 97.08 | 99.30 | 95.81 | 99.30 | 99.30 | 0.11% | 1,001 |
| Oct 27, 2025 | 97.59 | 99.19 | 97.59 | 99.19 | 99.19 | 1.46% | 709 |
| Oct 24, 2025 | 93.73 | 97.76 | 93.73 | 97.76 | 97.76 | 0.17% | 957 |
| Oct 23, 2025 | 96.25 | 97.59 | 94.68 | 97.59 | 97.59 | 0.34% | 1,180 |
| Oct 22, 2025 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | -0.87% | 571 |
| Oct 21, 2025 | 96.78 | 98.11 | 96.78 | 98.11 | 98.11 | -0.54% | 596 |
| Oct 20, 2025 | 97.90 | 98.64 | 97.90 | 98.64 | 98.64 | 4.11% | 762 |
| Oct 17, 2025 | 95.50 | 95.50 | 94.75 | 94.75 | 94.75 | -5.40% | 411 |
| Oct 16, 2025 | 99.26 | 100.16 | 98.92 | 100.16 | 100.16 | -0.74% | 1,266 |
| Oct 15, 2025 | 100.74 | 100.90 | 100.74 | 100.90 | 100.90 | 0.11% | 344 |
| Oct 14, 2025 | 98.93 | 100.79 | 98.93 | 100.79 | 100.79 | 0.95% | 793 |
| Oct 13, 2025 | 97.56 | 100.39 | 97.56 | 99.84 | 99.84 | 4.48% | 717 |
| Oct 10, 2025 | 99.40 | 99.40 | 95.56 | 95.56 | 95.56 | -4.54% | 1,842 |
| Oct 7, 2025 | 100.81 | 100.81 | 100.10 | 100.10 | 100.10 | -2.52% | 526 |
| Oct 6, 2025 | 102.47 | 102.69 | 102.38 | 102.69 | 102.69 | 1.55% | 1,157 |
| Oct 1, 2025 | 101.79 | 101.79 | 98.77 | 101.12 | 101.12 | 1.72% | 897 |
| Sep 30, 2025 | 99.46 | 99.46 | 99.41 | 99.41 | 99.41 | -1.28% | 15,102 |
| Sep 26, 2025 | 100.54 | 100.70 | 99.96 | 100.70 | 100.70 | 1.40% | 862 |
| Sep 23, 2025 | 99.41 | 99.41 | 98.03 | 99.31 | 99.31 | 0.67% | 656 |
| Sep 22, 2025 | 98.41 | 98.65 | 98.41 | 98.65 | 98.65 | -0.60% | 655 |
| Sep 19, 2025 | 99.07 | 99.25 | 99.07 | 99.25 | 99.25 | 0.88% | 42,749 |
| Sep 18, 2025 | 97.67 | 98.39 | 97.67 | 98.39 | 98.39 | 1.20% | 698 |
| Sep 17, 2025 | 97.38 | 97.38 | 97.22 | 97.22 | 97.22 | 2.33% | 2,408 |
| Sep 16, 2025 | 95.83 | 95.83 | 95.01 | 95.01 | 95.01 | -1.89% | 8,209 |
| Sep 15, 2025 | 99.03 | 99.10 | 96.84 | 96.84 | 96.84 | -1.44% | 638 |
| Sep 11, 2025 | 98.92 | 98.92 | 98.26 | 98.26 | 98.26 | -0.96% | 388 |
| Sep 10, 2025 | 99.21 | 99.39 | 99.21 | 99.21 | 99.21 | 0.18% | 757 |
| Sep 9, 2025 | 98.03 | 99.39 | 97.86 | 99.03 | 99.03 | 0.93% | 877 |
| Sep 8, 2025 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | 0.88% | 455 |
| Sep 4, 2025 | 96.05 | 98.04 | 96.05 | 97.26 | 97.26 | 0.75% | 1,075 |
| Sep 3, 2025 | 96.54 | 96.70 | 96.54 | 96.54 | 96.54 | 0.81% | 709 |
| Sep 2, 2025 | 94.44 | 96.37 | 94.44 | 95.76 | 95.76 | 0.27% | 735 |
| Aug 29, 2025 | 95.33 | 96.62 | 95.27 | 95.50 | 95.50 | -0.61% | 10,936 |
| Aug 28, 2025 | 96.42 | 96.42 | 96.08 | 96.08 | 96.08 | 0.31% | 398 |
| Aug 27, 2025 | 94.12 | 96.38 | 94.12 | 95.79 | 95.79 | 0.44% | 4,603 |
| Aug 26, 2025 | 97.91 | 97.91 | 95.37 | 95.37 | 95.37 | -4.26% | 1,120 |
| Aug 25, 2025 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | -0.70% | 1,531 |
| Aug 22, 2025 | 99.17 | 100.31 | 99.17 | 100.31 | 100.31 | 0.10% | 1,051 |
| Aug 21, 2025 | 101.45 | 101.45 | 100.21 | 100.21 | 100.21 | -3.07% | 13,294 |
| Aug 20, 2025 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | -0.14% | 263 |
| Aug 19, 2025 | 103.05 | 103.53 | 103.05 | 103.53 | 103.53 | -0.97% | 20,292 |
| 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 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 |