Erste Group Bank Ag ADR (OP:EBKDY)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	58.42	58.89	58.22	58.69	44,995	+0.23(+0.39%)
Apr 23, 2026	58.76	59.34	57.91	58.46	33,668	-1.03(-1.73%)
Apr 22, 2026	59.53	59.90	59.05	59.49	57,932	-1.30(-2.14%)
Apr 21, 2026	61.28	61.53	59.99	60.79	23,496	-1.74(-2.78%)
Apr 20, 2026	63.05	63.05	61.37	62.53	66,016	-1.32(-2.07%)
Apr 17, 2026	63.33	64.17	62.83	63.85	30,364	+2.01(+3.25%)
Apr 16, 2026	62.45	62.45	61.70	61.84	31,220	-0.68(-1.09%)
Apr 15, 2026	62.96	63.06	62.52	62.52	41,573	-0.46(-0.73%)
Apr 14, 2026	62.48	63.01	62.35	62.98	22,229	+1.55(+2.52%)
Apr 13, 2026	60.39	62.24	60.32	61.43	54,042	+0.29(+0.47%)
Apr 10, 2026	60.86	61.56	59.98	61.14	87,468	+2.95(+5.07%)
Apr 09, 2026	57.78	58.88	57.73	58.19	53,299	+0.19(+0.33%)
Apr 08, 2026	58.51	58.72	57.50	58.00	75,236	+2.57(+4.64%)
Apr 07, 2026	54.53	55.79	54.07	55.43	65,445	+0.82(+1.50%)
Apr 06, 2026	54.65	55.07	53.05	54.61	56,032	+0.30(+0.55%)
Apr 02, 2026	53.21	54.45	52.84	54.31	73,540	-0.45(-0.82%)
Apr 01, 2026	55.32	55.90	54.71	54.76	88,379	+0.29(+0.53%)
Mar 31, 2026	53.85	54.72	53.13	54.47	103,069	+2.13(+4.07%)
Mar 30, 2026	52.24	52.97	51.80	52.34	209,530	+0.19(+0.36%)
Mar 27, 2026	52.91	53.40	52.15	52.15	197,332	-1.71(-3.17%)
Mar 26, 2026	53.86	54.82	53.85	53.86	214,142	-0.37(-0.68%)
Mar 25, 2026	54.33	54.96	53.89	54.23	218,522	+1.30(+2.47%)
Mar 24, 2026	52.19	53.20	52.03	52.92	55,159	-0.52(-0.96%)
Mar 23, 2026	53.18	54.30	52.32	53.44	60,861	+1.74(+3.37%)
Mar 20, 2026	52.98	53.07	50.91	51.70	114,309	-1.52(-2.87%)
Mar 19, 2026	52.46	53.55	51.73	53.23	60,229	+0.16(+0.29%)
Mar 18, 2026	53.82	54.22	53.07	53.07	86,730	-0.09(-0.17%)
Mar 17, 2026	53.18	53.73	52.87	53.16	68,125	+0.30(+0.57%)
Mar 16, 2026	52.42	53.04	52.34	52.86	85,926	+0.95(+1.83%)
Mar 13, 2026	53.27	53.42	51.91	51.91	1,023,583	-1.93(-3.58%)
Mar 12, 2026	54.22	54.51	53.51	53.84	80,506	-1.90(-3.41%)
Mar 11, 2026	55.40	56.27	55.16	55.74	87,169	-0.32(-0.57%)
Mar 10, 2026	55.92	57.15	55.88	56.06	60,613	+0.58(+1.05%)
Mar 09, 2026	54.11	55.95	53.44	55.48	119,850	-0.06(-0.11%)
Mar 06, 2026	54.65	56.47	54.65	55.54	52,848	-0.42(-0.75%)
Mar 05, 2026	57.01	57.87	55.50	55.96	53,291	-1.91(-3.30%)
Mar 04, 2026	57.11	58.20	56.77	57.87	60,496	+1.86(+3.32%)
Mar 03, 2026	54.39	56.17	54.04	56.01	103,602	-1.74(-3.01%)
Mar 02, 2026	58.33	58.38	57.16	57.75	41,643	-1.40(-2.37%)
Feb 27, 2026	59.91	59.91	58.91	59.15	36,281	-1.50(-2.47%)
Feb 26, 2026	60.55	60.66	59.57	60.65	69,754	-1.50(-2.42%)
Feb 25, 2026	61.57	62.46	61.45	62.15	124,555	+1.35(+2.23%)
Feb 24, 2026	60.66	61.29	60.34	60.80	370,787	-2.08(-3.31%)
Feb 23, 2026	63.13	63.31	62.71	62.88	77,352	+0.30(+0.48%)
Feb 20, 2026	62.66	63.17	62.33	62.58	53,322	+0.00(+0.01%)
Feb 19, 2026	62.20	62.88	62.14	62.58	44,367	-0.57(-0.91%)
Feb 18, 2026	62.67	63.75	62.67	63.15	53,234	+0.83(+1.33%)
Feb 17, 2026	61.21	62.64	61.21	62.32	59,214	+2.27(+3.78%)
Feb 13, 2026	59.62	60.84	59.40	60.05	125,525	-3.49(-5.49%)
Feb 12, 2026	63.91	64.21	61.95	63.54	122,046	-0.53(-0.83%)
Feb 11, 2026	63.92	64.23	63.34	64.07	101,464	+0.49(+0.77%)
Feb 10, 2026	64.80	65.35	63.58	63.58	462,374	-1.78(-2.72%)
Feb 09, 2026	64.89	65.42	64.41	65.36	216,411	+1.76(+2.77%)
Feb 06, 2026	63.23	63.91	63.19	63.60	87,406	+1.20(+1.91%)
Feb 05, 2026	62.98	63.66	62.09	62.41	38,041	-1.64(-2.57%)
Feb 04, 2026	64.58	64.83	63.70	64.05	211,087	-0.74(-1.14%)
Feb 03, 2026	65.52	65.70	64.31	64.79	479,085	-0.42(-0.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.