Erste Group Bank AG (EBKOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

47.25

+1.46

(+3.19%)

At close: 11:43AM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	47.25	47.25	47.25	47.25	47.25	498
Apr 22, 2024	45.79	45.79	45.79	45.79	45.79	-
Apr 19, 2024	45.79	45.95	45.79	45.79	45.79	600
Apr 18, 2024	45.43	45.43	45.43	45.43	45.43	-
Apr 17, 2024	44.34	45.43	44.34	45.43	45.43	500
Apr 16, 2024	44.65	44.65	44.65	44.65	44.65	-
Apr 15, 2024	45.09	45.09	44.65	44.65	44.65	600
Apr 12, 2024	45.16	45.28	45.12	45.28	45.28	600
Apr 11, 2024	45.75	45.75	45.75	45.75	45.75	200
Apr 10, 2024	46.49	46.52	46.49	46.52	46.52	300
Apr 09, 2024	46.60	46.60	46.60	46.60	46.60	-
Apr 08, 2024	46.60	46.60	46.60	46.60	46.60	300
Apr 05, 2024	45.74	45.90	44.49	44.49	44.49	500
Apr 04, 2024	45.29	45.29	45.29	45.29	45.29	-
Apr 03, 2024	45.09	45.29	45.05	45.29	45.29	2,700
Apr 02, 2024	44.95	44.95	44.76	44.76	44.76	200
Apr 01, 2024	45.49	45.65	44.45	45.65	45.65	900
Mar 28, 2024	44.60	44.85	44.60	44.85	44.85	1,300
Mar 27, 2024	44.18	44.59	44.18	44.59	44.59	1,500
Mar 26, 2024	43.76	43.87	43.71	43.87	43.87	900
Mar 25, 2024	43.99	44.01	43.99	44.01	44.01	400
Mar 22, 2024	42.11	44.84	42.11	44.45	44.45	600
Mar 21, 2024	43.65	43.65	43.65	43.65	43.65	200
Mar 20, 2024	42.50	42.50	41.35	41.35	41.35	400
Mar 19, 2024	42.74	43.05	42.74	43.05	43.05	800
Mar 18, 2024	42.44	42.44	42.44	42.44	42.44	300
Mar 15, 2024	42.14	42.22	42.14	42.22	42.22	400
Mar 14, 2024	40.81	40.89	40.81	40.89	40.89	400
Mar 13, 2024	41.07	41.07	41.07	41.07	41.07	-
Mar 12, 2024	41.07	41.07	41.07	41.07	41.07	1,000
Mar 11, 2024	41.09	41.09	41.09	41.09	41.09	300
Mar 08, 2024	41.18	41.43	41.18	41.43	41.43	2,000
Mar 07, 2024	41.35	41.35	41.35	41.35	41.35	500
Mar 06, 2024	41.07	41.07	41.07	41.07	41.07	200
Mar 05, 2024	40.59	40.59	40.46	40.46	40.46	300
Mar 04, 2024	40.54	40.54	40.54	40.54	40.54	100
Mar 01, 2024	40.38	40.54	40.38	40.54	40.54	500
Feb 29, 2024	40.00	40.00	39.53	39.53	39.53	500
Feb 28, 2024	41.83	41.83	41.83	41.83	41.83	200
Feb 27, 2024	41.87	41.87	41.71	41.71	41.71	300
Feb 26, 2024	41.99	41.99	41.71	41.71	41.71	700
Feb 23, 2024	43.01	43.17	43.01	43.17	43.17	500
Feb 22, 2024	42.28	42.28	42.28	42.28	42.28	-
Feb 21, 2024	42.28	42.28	42.28	42.28	42.28	-
Feb 20, 2024	42.28	42.28	42.28	42.28	42.28	300
Feb 16, 2024	42.85	42.85	42.69	42.85	42.85	1,300
Feb 15, 2024	42.38	42.38	42.05	42.05	42.05	2,900
Feb 14, 2024	43.40	43.40	43.40	43.40	43.40	-
Feb 13, 2024	43.31	43.40	43.31	43.40	43.40	700
Feb 12, 2024	42.55	42.55	42.55	42.55	42.55	-
Feb 09, 2024	42.39	42.55	42.39	42.55	42.55	600
Feb 08, 2024	41.78	41.78	41.78	41.78	41.78	700
Feb 07, 2024	43.47	43.47	43.47	43.47	43.47	-
Feb 06, 2024	43.43	43.47	43.33	43.47	43.47	800
Feb 05, 2024	43.13	43.13	43.13	43.13	43.13	200
Feb 02, 2024	43.70	43.86	43.70	43.86	43.86	700
Feb 01, 2024	43.51	43.51	43.30	43.30	43.30	1,000
Jan 31, 2024	43.21	43.21	42.80	42.80	42.80	300
Jan 30, 2024	44.12	44.12	44.12	44.12	44.12	-
Jan 29, 2024	44.12	44.12	44.12	44.12	44.12	-
Jan 26, 2024	43.44	44.12	43.44	44.12	44.12	400
Jan 25, 2024	42.78	43.85	42.78	43.85	43.85	700
Jan 24, 2024	43.00	43.00	43.00	43.00	43.00	-
Jan 23, 2024	42.84	43.00	42.84	43.00	43.00	300
Jan 22, 2024	43.15	43.31	42.03	43.12	43.12	2,800
Jan 19, 2024	41.94	41.94	41.94	41.94	41.94	200
Jan 18, 2024	41.56	42.38	41.40	42.28	42.28	2,300
Jan 17, 2024	41.52	41.52	41.52	41.52	41.52	-
Jan 16, 2024	41.67	42.85	41.52	41.52	41.52	1,500
Jan 12, 2024	42.73	42.73	42.73	42.73	42.73	-
Jan 11, 2024	42.73	42.73	42.73	42.73	42.73	-
Jan 10, 2024	42.73	42.73	42.73	42.73	42.73	300
Jan 09, 2024	42.01	42.17	42.01	42.17	42.17	300
Jan 08, 2024	42.01	42.01	42.01	42.01	42.01	200
Jan 05, 2024	40.07	40.07	40.07	40.07	40.07	-
Jan 04, 2024	40.07	40.07	40.07	40.07	40.07	-
Jan 03, 2024	40.07	40.07	40.07	40.07	40.07	300
Jan 02, 2024	40.34	40.34	40.34	40.34	40.34	1,800
Dec 29, 2023	38.58	38.58	38.58	38.58	38.58	-
Dec 28, 2023	38.58	38.58	38.58	38.58	38.58	-
Dec 27, 2023	38.58	38.58	38.58	38.58	38.58	-
Dec 26, 2023	38.58	38.58	38.58	38.58	38.58	-
Dec 22, 2023	38.58	38.58	38.58	38.58	38.58	2,000
Dec 21, 2023	38.58	38.58	38.58	38.58	38.58	-
Dec 20, 2023	38.58	38.58	38.58	38.58	38.58	-
Dec 19, 2023	38.58	38.58	38.58	38.58	38.58	-
Dec 18, 2023	38.58	38.58	38.58	38.58	38.58	-
Dec 15, 2023	38.58	38.58	38.58	38.58	38.58	100
Dec 14, 2023	40.20	40.20	40.20	40.20	40.20	-
Dec 13, 2023	40.20	40.20	40.20	40.20	40.20	-
Dec 12, 2023	40.20	40.20	40.20	40.20	40.20	100
Dec 11, 2023	38.84	38.84	38.84	38.84	38.84	-
Dec 08, 2023	38.84	38.84	38.84	38.84	38.84	-
Dec 07, 2023	39.00	39.00	38.84	38.84	38.84	400
Dec 06, 2023	40.24	40.24	40.24	40.24	40.24	-
Dec 05, 2023	40.24	40.24	40.24	40.24	40.24	-
Dec 04, 2023	39.74	40.24	39.74	40.24	40.24	400
Dec 01, 2023	40.72	40.72	40.72	40.72	40.72	-
Nov 30, 2023	40.63	40.72	40.09	40.72	40.72	600
Nov 29, 2023	40.25	40.25	40.25	40.25	40.25	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7320-0.0000(-0.01%)

CRUDE OIL83.53+0.17(+0.20%)

Bitcoin CAD90,712.22-659.43(-0.72%)

Erste Group Bank AG (EBKOF)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7320
-0.0000(-0.01%)

CRUDE OIL
83.53
+0.17(+0.20%)

Bitcoin CAD
90,712.22
-659.43(-0.72%)