Erste Group Bank AG (EBKOF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 52.60 | 52.60 | 52.60 | 53.05 | 53.05 | 100 |
| 02 Oct 2024 | 54.34 | 54.35 | 54.10 | 54.10 | 54.10 | 1,800 |
| 01 Oct 2024 | 54.93 | 54.93 | 53.61 | 53.61 | 53.61 | 900 |
| 30 Sept 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 300 |
| 27 Sept 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 26 Sept 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 2,200 |
| 25 Sept 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 300 |
| 24 Sept 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 23 Sept 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 20 Sept 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 19 Sept 2024 | 54.30 | 54.30 | 54.25 | 54.25 | 54.25 | 300 |
| 18 Sept 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 200 |
| 17 Sept 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 16 Sept 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 300 |
| 13 Sept 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 200 |
| 12 Sept 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 11 Sept 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 10 Sept 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 100 |
| 09 Sept 2024 | 53.50 | 53.66 | 53.50 | 53.66 | 53.66 | 400 |
| 06 Sept 2024 | 53.80 | 53.95 | 53.80 | 53.95 | 53.95 | 400 |
| 05 Sept 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 900 |
| 04 Sept 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 03 Sept 2024 | 53.92 | 54.57 | 53.87 | 54.57 | 54.57 | 1,300 |
| 30 Aug 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 29 Aug 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 28 Aug 2024 | 54.21 | 54.37 | 53.80 | 53.80 | 53.80 | 400 |
| 27 Aug 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 900 |
| 26 Aug 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 23 Aug 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 100 |
| 22 Aug 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 21 Aug 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 20,000 |
| 20 Aug 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 19 Aug 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 500 |
| 16 Aug 2024 | 51.60 | 51.60 | 51.32 | 51.32 | 51.32 | 400 |
| 15 Aug 2024 | 52.45 | 53.05 | 52.25 | 53.05 | 53.05 | 600 |
| 14 Aug 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 13 Aug 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Aug 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 09 Aug 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 100 |
| 08 Aug 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 07 Aug 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 06 Aug 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 300 |
| 05 Aug 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 02 Aug 2024 | 48.55 | 48.55 | 48.39 | 48.39 | 48.39 | 400 |
| 01 Aug 2024 | 50.75 | 50.75 | 49.59 | 50.20 | 50.20 | 1,300 |
| 31 July 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 30 July 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 29 July 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 26 July 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 25 July 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 24 July 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 23 July 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 100 |
| 22 July 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 19 July 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 18 July 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 17 July 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 16 July 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 15 July 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 12 July 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 11 July 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 100 |
| 10 July 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 700 |
| 09 July 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 200 |
| 08 July 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 900 |
| 05 July 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 03 July 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 200 |
| 02 July 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 400 |
| 01 July 2024 | 48.44 | 48.50 | 48.44 | 48.50 | 48.50 | 800 |
| 28 June 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 27 June 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 400 |
| 26 June 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 25 June 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 200 |
| 24 June 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 200 |
| 21 June 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 200 |
| 20 June 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 18 June 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 300 |
| 17 June 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 200 |
| 14 June 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 100 |
| 13 June 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 200 |
| 12 June 2024 | 49.56 | 49.56 | 49.52 | 49.52 | 49.52 | 900 |
| 11 June 2024 | 47.08 | 47.10 | 47.08 | 47.10 | 47.10 | 700 |
| 10 June 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 07 June 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 200 |
| 06 June 2024 | 48.42 | 48.42 | 48.26 | 48.26 | 48.26 | 400 |
| 05 June 2024 | 48.04 | 49.18 | 47.88 | 49.18 | 49.18 | 900 |
| 04 June 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 03 June 2024 | 49.63 | 49.69 | 49.50 | 49.50 | 49.50 | 1,000 |
| 31 May 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 30 May 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 100 |
| 29 May 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 3,000 |
| 28 May 2024 | 48.67 | 49.10 | 48.33 | 48.33 | 48.33 | 3,500 |
| 28 May 2024 | 2.93 Dividend | |||||
| 24 May 2024 | 50.97 | 51.46 | 50.95 | 51.46 | 48.53 | 2,300 |
| 23 May 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 48.31 | 100 |
| 22 May 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 48.60 | - |
| 21 May 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 48.60 | 200 |
| 20 May 2024 | 51.58 | 51.77 | 51.58 | 51.77 | 48.82 | 400 |
| 17 May 2024 | 51.32 | 51.48 | 51.32 | 51.48 | 48.55 | 400 |
| 16 May 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 45.62 | - |
| 15 May 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 45.62 | - |
| 14 May 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 45.62 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.