Erste Group Bank AG (EBKDY)
OTC: EBKDY
· Real-Time Price · USD
49.81
0.87 (1.78%)
At close: Sep 26, 2025, 1:16 PM
EBKDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 48.62 | 48.97 | 48.62 | 48.94 | 48.86 | -0.06% | 26,395 |
| Sep 24, 2025 | 48.80 | 49.15 | 48.76 | 48.97 | 48.97 | 0.25% | 26,947 |
| Sep 23, 2025 | 48.74 | 49.11 | 48.58 | 48.85 | 48.85 | 0.51% | 34,400 |
| Sep 22, 2025 | 48.91 | 48.91 | 48.27 | 48.60 | 48.60 | -0.29% | 29,623 |
| Sep 19, 2025 | 48.88 | 49.14 | 48.52 | 48.74 | 48.74 | -1.58% | 40,030 |
| Sep 18, 2025 | 49.10 | 49.73 | 49.02 | 49.52 | 49.52 | 1.41% | 36,400 |
| Sep 17, 2025 | 48.86 | 49.34 | 48.67 | 48.83 | 48.83 | 1.77% | 32,500 |
| Sep 16, 2025 | 47.88 | 48.01 | 47.68 | 47.98 | 47.98 | -1.19% | 48,000 |
| Sep 15, 2025 | 48.56 | 48.77 | 48.39 | 48.56 | 48.56 | -0.06% | 23,743 |
| Sep 12, 2025 | 47.92 | 48.63 | 47.92 | 48.59 | 48.59 | -0.33% | 19,200 |
| Sep 11, 2025 | 48.78 | 48.95 | 48.48 | 48.75 | 48.75 | -0.14% | 28,944 |
| Sep 10, 2025 | 48.98 | 49.14 | 48.76 | 48.82 | 48.82 | -0.67% | 24,909 |
| Sep 9, 2025 | 48.67 | 49.16 | 48.63 | 49.15 | 49.15 | 0.78% | 23,538 |
| Sep 8, 2025 | 48.46 | 48.94 | 48.43 | 48.77 | 48.77 | 2.78% | 36,341 |
| Sep 5, 2025 | 48.05 | 48.10 | 47.41 | 47.45 | 47.45 | -1.76% | 59,437 |
| Sep 4, 2025 | 48.30 | 48.35 | 47.94 | 48.30 | 48.30 | 1.24% | 28,400 |
| Sep 3, 2025 | 47.20 | 47.85 | 47.17 | 47.71 | 47.71 | -0.08% | 34,036 |
| Sep 2, 2025 | 47.12 | 47.79 | 47.12 | 47.75 | 47.75 | 0.25% | 22,500 |
| Aug 29, 2025 | 47.68 | 47.80 | 47.35 | 47.63 | 47.63 | -0.10% | 124,911 |
| Aug 28, 2025 | 47.76 | 48.38 | 47.31 | 47.68 | 47.68 | 0.70% | 275,701 |