Erste Group Bank AG EBKDY
63.97 USD -0.62 (-0.96%)
Regular-session close
63.80 Day range 64.14
50.56 52-week range 73.10
- YTD
- +6.19%
- 1 year
- +19.64%
EBKDY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 64.14 | 64.14 | 63.80 | 64.03 | -0.56 | -0.87% | 5,344 |
| Nov 12, 2026 | 64.78 | 64.82 | 64.38 | 64.59 | -0.70 | -1.07% | 54,500 |
| Nov 11, 2026 | 65.08 | 65.65 | 64.82 | 65.29 | -0.48 | -0.73% | 52,900 |
| Nov 10, 2026 | 66.06 | 66.12 | 65.23 | 65.77 | +0.54 | +0.83% | 71,700 |
| Nov 9, 2026 | 64.52 | 65.95 | 64.19 | 65.23 | +3.56 | +5.77% | 207,400 |
| Nov 6, 2026 | 62.42 | 63.29 | 61.56 | 61.67 | -1.07 | -1.71% | 131,200 |
| Nov 5, 2026 | 63.78 | 63.84 | 62.18 | 62.74 | -0.05 | -0.08% | 139,500 |
| Nov 4, 2026 | 63.75 | 63.99 | 62.28 | 62.79 | +2.44 | +4.04% | 52,200 |
| Nov 3, 2026 | 60.94 | 61.08 | 60.01 | 60.35 | -0.54 | -0.89% | 77,100 |
| Nov 2, 2026 | 60.64 | 61.58 | 60.60 | 60.89 | +0.12 | +0.20% | 118,300 |
| Oct 30, 2026 | 60.51 | 60.89 | 59.86 | 60.77 | +0.99 | +1.66% | 558,000 |
| Oct 29, 2026 | 59.65 | 60.64 | 59.53 | 59.78 | -0.11 | -0.18% | 60,500 |
| Oct 28, 2026 | 59.80 | 59.89 | 59.31 | 59.89 | -0.23 | -0.38% | 264,400 |
| Oct 27, 2026 | 59.19 | 60.12 | 58.89 | 60.12 | +1.57 | +2.68% | 85,500 |
| Oct 26, 2026 | 56.73 | 59.01 | 56.73 | 58.55 | +0.44 | +0.76% | 125,400 |
| Oct 23, 2026 | 57.54 | 58.25 | 57.25 | 58.11 | -0.62 | -1.06% | 75,300 |
| Oct 22, 2026 | 59.73 | 60.02 | 58.37 | 58.73 | -3.57 | -5.73% | 132,500 |
| Oct 21, 2026 | 62.20 | 62.82 | 61.62 | 62.30 | +0.82 | +1.33% | 72,600 |
| Oct 20, 2026 | 60.94 | 62.48 | 60.94 | 61.48 | +0.40 | +0.65% | 71,600 |
| Oct 19, 2026 | 61.07 | 61.55 | 60.87 | 61.08 | -0.12 | -0.20% | 88,800 |
| Oct 16, 2026 | 61.75 | 62.15 | 60.98 | 61.20 | -0.53 | -0.86% | 55,800 |
| Oct 15, 2026 | 61.82 | 61.90 | 61.09 | 61.73 | -0.02 | -0.03% | 74,200 |
| Oct 14, 2026 | 61.53 | 61.92 | 61.30 | 61.75 | -0.67 | -1.07% | 52,900 |
| Oct 13, 2026 | 62.68 | 62.80 | 61.45 | 62.42 | +1.48 | +2.43% | 271,600 |
| Oct 12, 2026 | 61.84 | 61.84 | 60.84 | 60.94 | -0.42 | -0.68% | 69,700 |
| Oct 9, 2026 | 61.56 | 61.56 | 60.76 | 61.36 | 0.00 | 0.00% | 49,500 |
| Oct 8, 2026 | 61.05 | 61.60 | 60.39 | 61.36 | -0.35 | -0.57% | 56,600 |
| Oct 7, 2026 | 61.50 | 62.04 | 61.25 | 61.71 | -3.35 | -5.15% | 81,500 |
| Oct 6, 2026 | 65.62 | 65.85 | 65.06 | 65.06 | +0.39 | +0.60% | 32,300 |
| Oct 5, 2026 | 64.08 | 65.86 | 64.06 | 64.67 | +0.43 | +0.67% | 47,200 |
| Oct 2, 2026 | 63.52 | 64.52 | 63.39 | 64.24 | -0.91 | -1.40% | 39,100 |
| Oct 1, 2026 | 66.27 | 66.39 | 64.85 | 65.15 | -3.35 | -4.89% | 53,900 |
| Sep 30, 2026 | 69.33 | 69.41 | 68.27 | 68.50 | -1.16 | -1.67% | 50,100 |
| Sep 29, 2026 | 70.16 | 70.39 | 69.09 | 69.66 | -2.55 | -3.53% | 47,900 |
| Sep 28, 2026 | 71.22 | 72.70 | 71.15 | 72.21 | +1.57 | +2.22% | 51,400 |
| Sep 25, 2026 | 70.48 | 70.92 | 69.19 | 70.64 | +0.96 | +1.38% | 143,400 |
| Sep 24, 2026 | 69.25 | 70.10 | 68.81 | 69.68 | +0.23 | +0.33% | 2,556,400 |
| Sep 23, 2026 | 70.32 | 70.32 | 69.15 | 69.45 | -0.74 | -1.05% | 488,500 |
| Sep 22, 2026 | 69.70 | 70.53 | 68.88 | 70.19 | +0.21 | +0.30% | 1,217,300 |
| Sep 21, 2026 | 69.33 | 70.07 | 69.16 | 69.98 | +1.82 | +2.67% | 35,700 |
| Sep 18, 2026 | 68.12 | 69.00 | 67.67 | 68.16 | -2.50 | -3.54% | 30,600 |
| Sep 17, 2026 | 69.65 | 70.67 | 69.37 | 70.66 | +3.32 | +4.93% | 347,500 |
| Sep 16, 2026 | 68.08 | 68.47 | 67.20 | 67.34 | -1.20 | -1.75% | 33,300 |
| Sep 15, 2026 | 68.16 | 68.60 | 67.90 | 68.54 | -0.87 | -1.25% | 30,600 |
| Sep 14, 2026 | 68.20 | 69.98 | 68.04 | 69.41 | -1.23 | -1.74% | 64,900 |
| Sep 11, 2026 | 70.99 | 71.01 | 70.41 | 70.64 | +0.21 | +0.30% | 45,600 |
| Sep 10, 2026 | 70.69 | 71.34 | 70.39 | 70.43 | -0.39 | -0.55% | 28,100 |
| Sep 9, 2026 | 70.48 | 71.14 | 70.41 | 70.82 | -0.40 | -0.56% | 38,500 |
| Sep 8, 2026 | 71.33 | 72.15 | 71.20 | 71.22 | -0.82 | -1.14% | 58,800 |
| Sep 4, 2026 | 71.79 | 72.30 | 71.77 | 72.04 | -0.22 | -0.30% | 33,800 |
| Sep 3, 2026 | 71.89 | 72.37 | 71.57 | 72.26 | +1.21 | +1.70% | 37,100 |
| Sep 2, 2026 | 71.51 | 71.75 | 70.48 | 71.05 | +0.17 | +0.24% | 34,600 |
| Sep 1, 2026 | 71.19 | 71.39 | 70.69 | 70.88 | +0.82 | +1.17% | 54,400 |
| Aug 31, 2026 | 71.47 | 71.53 | 70.03 | 70.06 | -1.14 | -1.60% | 28,000 |
| Aug 28, 2026 | 71.51 | 71.53 | 71.10 | 71.20 | +0.52 | +0.74% | 24,300 |
| Aug 27, 2026 | 71.65 | 71.65 | 70.45 | 70.68 | -2.22 | -3.05% | 32,100 |
| Aug 26, 2026 | 73.09 | 73.10 | 72.75 | 72.90 | +0.58 | +0.80% | 24,300 |
| Aug 25, 2026 | 72.18 | 72.33 | 71.68 | 72.32 | +0.93 | +1.30% | 24,400 |
| Aug 24, 2026 | 71.33 | 71.64 | 71.17 | 71.39 | -0.27 | -0.38% | 21,900 |
| Aug 21, 2026 | 70.63 | 71.91 | 70.63 | 71.66 | +1.68 | +2.40% | 27,100 |
| Aug 20, 2026 | 69.91 | 70.46 | 69.83 | 69.98 | +0.36 | +0.52% | 148,700 |
| Aug 19, 2026 | 70.22 | 70.25 | 69.31 | 69.62 | -0.34 | -0.49% | 37,800 |
| Aug 18, 2026 | 70.26 | 70.30 | 69.82 | 69.96 | -0.75 | -1.06% | 22,900 |
| Aug 17, 2026 | 70.99 | 71.09 | 70.54 | 70.71 | -0.32 | -0.45% | 30,200 |
| Aug 14, 2026 | 71.03 | 71.32 | 70.83 | 71.03 | +0.20 | +0.28% | 21,700 |
65 days, newest first. Daily bars as drawn on the EBKDY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.