Erste Group Bank AG (EBKOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:23AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 47.56 | 47.70 | 47.56 | 47.70 | 47.70 | 50,361 |
| 25 Apr 2024 | 47.66 | 48.33 | 47.66 | 48.33 | 48.33 | 500 |
| 24 Apr 2024 | 45.91 | 46.25 | 45.91 | 46.25 | 46.25 | 500 |
| 23 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 500 |
| 22 Apr 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 19 Apr 2024 | 45.79 | 45.95 | 45.79 | 45.79 | 45.79 | 600 |
| 18 Apr 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 17 Apr 2024 | 44.34 | 45.43 | 44.34 | 45.43 | 45.43 | 500 |
| 16 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 15 Apr 2024 | 45.09 | 45.09 | 44.65 | 44.65 | 44.65 | 600 |
| 12 Apr 2024 | 45.16 | 45.28 | 45.12 | 45.28 | 45.28 | 600 |
| 11 Apr 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 200 |
| 10 Apr 2024 | 46.49 | 46.52 | 46.49 | 46.52 | 46.52 | 300 |
| 09 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 08 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 300 |
| 05 Apr 2024 | 45.74 | 45.90 | 44.49 | 44.49 | 44.49 | 500 |
| 04 Apr 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 03 Apr 2024 | 45.09 | 45.29 | 45.05 | 45.29 | 45.29 | 2,700 |
| 02 Apr 2024 | 44.95 | 44.95 | 44.76 | 44.76 | 44.76 | 200 |
| 01 Apr 2024 | 45.49 | 45.65 | 44.45 | 45.65 | 45.65 | 900 |
| 28 Mar 2024 | 44.60 | 44.85 | 44.60 | 44.85 | 44.85 | 1,300 |
| 27 Mar 2024 | 44.18 | 44.59 | 44.18 | 44.59 | 44.59 | 1,500 |
| 26 Mar 2024 | 43.76 | 43.87 | 43.71 | 43.87 | 43.87 | 900 |
| 25 Mar 2024 | 43.99 | 44.01 | 43.99 | 44.01 | 44.01 | 400 |
| 22 Mar 2024 | 42.11 | 44.84 | 42.11 | 44.45 | 44.45 | 600 |
| 21 Mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 200 |
| 20 Mar 2024 | 42.50 | 42.50 | 41.35 | 41.35 | 41.35 | 400 |
| 19 Mar 2024 | 42.74 | 43.05 | 42.74 | 43.05 | 43.05 | 800 |
| 18 Mar 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 300 |
| 15 Mar 2024 | 42.14 | 42.22 | 42.14 | 42.22 | 42.22 | 400 |
| 14 Mar 2024 | 40.81 | 40.89 | 40.81 | 40.89 | 40.89 | 400 |
| 13 Mar 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 12 Mar 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 1,000 |
| 11 Mar 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 300 |
| 08 Mar 2024 | 41.18 | 41.43 | 41.18 | 41.43 | 41.43 | 2,000 |
| 07 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 500 |
| 06 Mar 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 200 |
| 05 Mar 2024 | 40.59 | 40.59 | 40.46 | 40.46 | 40.46 | 300 |
| 04 Mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 100 |
| 01 Mar 2024 | 40.38 | 40.54 | 40.38 | 40.54 | 40.54 | 500 |
| 29 Feb 2024 | 40.00 | 40.00 | 39.53 | 39.53 | 39.53 | 500 |
| 28 Feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 200 |
| 27 Feb 2024 | 41.87 | 41.87 | 41.71 | 41.71 | 41.71 | 300 |
| 26 Feb 2024 | 41.99 | 41.99 | 41.71 | 41.71 | 41.71 | 700 |
| 23 Feb 2024 | 43.01 | 43.17 | 43.01 | 43.17 | 43.17 | 500 |
| 22 Feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 21 Feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 20 Feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 300 |
| 16 Feb 2024 | 42.85 | 42.85 | 42.69 | 42.85 | 42.85 | 1,300 |
| 15 Feb 2024 | 42.38 | 42.38 | 42.05 | 42.05 | 42.05 | 2,900 |
| 14 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 13 Feb 2024 | 43.31 | 43.40 | 43.31 | 43.40 | 43.40 | 700 |
| 12 Feb 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 09 Feb 2024 | 42.39 | 42.55 | 42.39 | 42.55 | 42.55 | 600 |
| 08 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 700 |
| 07 Feb 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 06 Feb 2024 | 43.43 | 43.47 | 43.33 | 43.47 | 43.47 | 800 |
| 05 Feb 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 200 |
| 02 Feb 2024 | 43.70 | 43.86 | 43.70 | 43.86 | 43.86 | 700 |
| 01 Feb 2024 | 43.51 | 43.51 | 43.30 | 43.30 | 43.30 | 1,000 |
| 31 Jan 2024 | 43.21 | 43.21 | 42.80 | 42.80 | 42.80 | 300 |
| 30 Jan 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 29 Jan 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 26 Jan 2024 | 43.44 | 44.12 | 43.44 | 44.12 | 44.12 | 400 |
| 25 Jan 2024 | 42.78 | 43.85 | 42.78 | 43.85 | 43.85 | 700 |
| 24 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 23 Jan 2024 | 42.84 | 43.00 | 42.84 | 43.00 | 43.00 | 300 |
| 22 Jan 2024 | 43.15 | 43.31 | 42.03 | 43.12 | 43.12 | 2,800 |
| 19 Jan 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 200 |
| 18 Jan 2024 | 41.56 | 42.38 | 41.40 | 42.28 | 42.28 | 2,300 |
| 17 Jan 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 16 Jan 2024 | 41.67 | 42.85 | 41.52 | 41.52 | 41.52 | 1,500 |
| 12 Jan 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 11 Jan 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 10 Jan 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 300 |
| 09 Jan 2024 | 42.01 | 42.17 | 42.01 | 42.17 | 42.17 | 300 |
| 08 Jan 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 200 |
| 05 Jan 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 04 Jan 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 03 Jan 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 300 |
| 02 Jan 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 1,800 |
| 29 Dec 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 28 Dec 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 27 Dec 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 26 Dec 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 22 Dec 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 2,000 |
| 21 Dec 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 20 Dec 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 19 Dec 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 18 Dec 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 15 Dec 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 100 |
| 14 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 13 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 12 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 100 |
| 11 Dec 2023 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 08 Dec 2023 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 07 Dec 2023 | 39.00 | 39.00 | 38.84 | 38.84 | 38.84 | 400 |
| 06 Dec 2023 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 05 Dec 2023 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 04 Dec 2023 | 39.74 | 40.24 | 39.74 | 40.24 | 40.24 | 400 |
| *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.