OTC Markets OTCPK - Delayed Quote
USD
Erste Group Bank AG (EBKOF)
119.55
-1.03
(-0.85%)
As of November 3 at 4:00:00 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
122.00
122.17
119.55
119.55
119.55
5,800
Nov 2, 2026
122.03
123.18
120.58
120.58
120.58
4,600
Oct 30, 2026
120.72
120.72
119.18
119.18
119.18
2,700
Oct 29, 2026
118.56
120.36
118.56
118.68
118.68
2,200
Oct 28, 2026
118.56
119.83
117.76
118.00
118.00
2,900
Oct 27, 2026
117.06
120.14
117.06
118.84
118.84
3,200
Oct 26, 2026
114.57
117.18
114.51
117.18
117.18
2,000
Oct 23, 2026
114.20
117.20
114.20
117.20
117.20
2,500
Oct 22, 2026
118.33
119.28
117.29
117.29
117.29
3,700
Oct 21, 2026
123.52
126.29
123.52
125.87
125.87
1,600
Oct 20, 2026
121.33
123.86
121.33
123.86
123.86
2,700
Oct 19, 2026
121.21
122.78
121.21
122.27
122.27
21,800
Oct 16, 2026
122.96
124.07
121.88
124.07
124.07
2,200
Oct 15, 2026
122.15
124.06
121.54
124.06
124.06
4,900
Oct 14, 2026
123.26
124.29
121.90
124.29
124.29
6,200
Oct 13, 2026
123.79
127.13
123.04
127.13
127.13
7,300
Oct 12, 2026
122.85
123.43
121.48
121.48
121.48
9,600
Oct 9, 2026
122.13
122.37
121.27
121.36
121.36
2,600
Oct 8, 2026
123.49
123.49
120.51
123.10
123.10
6,400
Oct 7, 2026
122.16
125.16
122.16
122.95
122.95
4,900
Oct 6, 2026
130.34
130.75
128.94
129.04
129.04
3,000
Oct 5, 2026
127.45
130.00
127.45
130.00
130.00
3,000
Oct 2, 2026
124.39
129.25
124.39
125.45
125.45
3,800
Oct 1, 2026
130.11
130.11
129.52
129.52
129.52
900
Sep 30, 2026
138.40
138.52
138.40
138.52
138.52
1,000
Sep 29, 2026
138.69
138.69
138.69
138.69
138.69
-
Sep 28, 2026
138.69
138.69
138.69
138.69
138.69
-
Sep 25, 2026
138.69
138.69
138.69
138.69
138.69
88,100
Sep 24, 2026
139.00
139.00
139.00
139.00
139.00
97,700
Sep 23, 2026
137.07
139.75
137.07
137.26
137.26
136,600
Sep 22, 2026
137.03
140.45
137.03
140.45
140.45
41,000
Sep 21, 2026
137.79
140.67
137.79
140.67
140.67
800
Sep 18, 2026
136.33
137.04
133.98
133.98
133.98
1,200
Sep 17, 2026
137.66
137.66
137.66
137.66
137.66
-
Sep 16, 2026
137.20
137.66
137.20
137.66
137.66
800
Sep 15, 2026
138.83
138.83
138.83
138.83
138.83
7,600
Sep 14, 2026
137.02
137.02
137.02
137.02
137.02
400
Sep 11, 2026
142.29
142.29
142.29
142.29
142.29
400
Sep 10, 2026
140.69
140.69
140.69
140.69
140.69
400
Sep 9, 2026
141.35
143.13
141.35
143.13
143.13
700
Sep 8, 2026
142.36
142.36
142.36
142.36
142.36
300
Sep 4, 2026
143.20
143.20
143.20
143.20
143.20
300
Sep 3, 2026
144.80
144.80
144.80
144.80
144.80
300
Sep 2, 2026
143.82
143.82
143.82
143.82
143.82
300
Sep 1, 2026
142.94
142.94
142.94
142.94
142.94
500
Aug 31, 2026
141.92
141.92
141.92
141.92
141.92
400
Aug 28, 2026
142.10
143.45
142.10
142.93
142.93
700
Aug 27, 2026
143.30
143.30
142.04
142.36
142.36
1,100
Aug 26, 2026
146.60
147.56
146.60
147.53
147.53
800
Aug 25, 2026
143.50
143.50
143.50
143.50
143.50
-
Aug 24, 2026
143.30
143.50
143.30
143.50
143.50
400
Aug 21, 2026
141.97
141.97
141.97
141.97
141.97
500
Aug 20, 2026
138.20
140.85
138.20
140.85
140.85
500
Aug 19, 2026
141.30
141.30
135.71
135.71
135.71
1,400
Aug 18, 2026
140.24
141.43
140.24
141.43
141.43
600
Aug 17, 2026
140.04
142.82
140.04
142.82
142.82
900
Aug 14, 2026
142.67
142.67
142.47
142.47
142.47
1,500
Aug 13, 2026
139.42
139.42
139.42
139.42
139.42
-
Aug 12, 2026
139.42
139.42
139.42
139.42
139.42
-
Aug 11, 2026
139.07
139.42
139.07
139.42
139.42
400
Aug 10, 2026
142.25
142.25
142.25
142.25
142.25
-
Aug 7, 2026
142.25
142.25
142.25
142.25
142.25
-
Aug 6, 2026
142.25
142.25
142.25
142.25
142.25
1,000
Aug 5, 2026
140.64
140.69
140.64
140.69
140.69
600
Aug 4, 2026
136.59
136.59
133.67
136.58
136.58
1,700
Aug 3, 2026
133.23
133.23
131.53
131.53
131.53
1,100
Jul 31, 2026
129.55
131.11
129.55
131.11
131.11
800
Jul 30, 2026
131.56
131.56
131.56
131.56
131.56
-
Jul 29, 2026
131.79
131.79
131.56
131.56
131.56
1,000
Jul 28, 2026
130.83
130.83
130.83
130.83
130.83
-
Jul 27, 2026
130.83
130.83
130.83
130.83
130.83
-
Jul 24, 2026
130.83
130.83
130.83
130.83
130.83
500
Jul 23, 2026
127.69
131.10
127.69
131.10
131.10
2,700
Jul 22, 2026
133.28
133.28
133.28
133.28
133.28
300
Jul 21, 2026
127.05
127.05
127.05
127.05
127.05
-
Jul 20, 2026
128.69
128.69
127.05
127.05
127.05
600
Jul 17, 2026
128.69
129.47
128.69
129.38
129.38
1,700
Jul 16, 2026
128.61
131.59
128.61
131.59
131.59
900
Jul 15, 2026
132.70
132.70
132.70
132.70
132.70
400
Jul 14, 2026
132.04
132.04
132.04
132.04
132.04
300
Jul 13, 2026
133.51
133.51
133.51
133.51
133.51
600
Jul 10, 2026
134.81
134.81
134.81
134.81
134.81
1,100
Jul 9, 2026
134.86
134.86
134.62
134.62
134.62
500
Jul 8, 2026
128.73
128.73
128.73
128.73
128.73
300
Jul 7, 2026
135.78
135.80
135.78
135.80
135.80
600
Jul 6, 2026
136.56
136.56
136.56
136.56
136.56
500
Jul 2, 2026
135.83
136.08
135.61
135.61
135.61
900
Jul 1, 2026
132.00
132.12
132.00
132.12
132.12
900
Jun 30, 2026
134.03
134.03
132.07
132.07
132.07
900
Jun 29, 2026
132.17
133.17
132.17
133.17
133.17
1,000
Jun 26, 2026
133.65
133.65
133.65
133.65
133.65
-
Jun 25, 2026
133.65
133.65
133.65
133.65
133.65
400
Jun 24, 2026
132.23
132.23
131.11
131.11
131.11
1,300
Jun 23, 2026
130.82
131.71
130.05
131.71
131.71
1,500
Jun 22, 2026
133.14
133.24
132.06
132.40
132.40
1,900
Jun 18, 2026
133.63
133.63
133.63
133.63
133.63
700
Jun 17, 2026
131.01
131.01
131.01
131.01
131.01
-
Jun 16, 2026
131.01
131.01
131.01
131.01
131.01
-
Jun 15, 2026
130.56
131.35
130.56
131.01
131.01
1,200
Jun 12, 2026
125.32
126.54
125.32
126.54
126.54
1,000
Jun 11, 2026
120.26
120.26
118.61
118.61
118.61
1,000
Jun 10, 2026
118.43
118.43
117.87
118.41
118.41
1,300
Jun 9, 2026
118.59
118.59
118.59
118.59
118.59
-
Jun 8, 2026
117.22
118.59
117.22
118.59
118.59
1,200
Jun 5, 2026
118.14
118.82
118.14
118.31
118.31
800
Jun 4, 2026
117.91
117.91
117.91
117.91
117.91
2,100
Jun 3, 2026
115.62
115.62
115.62
115.62
115.62
400
Jun 2, 2026
120.04
120.04
120.04
120.04
120.04
400
Jun 1, 2026
118.79
119.51
118.79
119.51
119.51
700
May 29, 2026
120.05
120.05
120.05
120.05
120.05
-
May 28, 2026
119.94
120.05
119.94
120.05
120.05
600
May 27, 2026
120.29
120.29
119.64
120.08
120.08
1,200
May 26, 2026
120.72
120.93
119.95
120.06
120.06
1,300
May 22, 2026
114.73
117.02
111.94
117.02
117.02
1,900
May 21, 2026
115.34
115.34
115.34
115.34
115.34
600
May 20, 2026
110.98
115.84
110.98
115.84
115.84
1,100
May 19, 2026
114.88
114.93
114.48
114.48
114.48
700
May 18, 2026
113.27
115.02
112.46
113.94
113.94
17,600
May 15, 2026
115.02
115.02
115.01
115.01
115.01
1,800
May 14, 2026
114.52
115.50
113.01
115.17
115.17
1,200
May 13, 2026
111.67
115.18
111.51
115.18
115.18
1,200
May 12, 2026
111.71
116.01
111.71
116.01
116.01
700
May 11, 2026
116.24
119.56
114.55
115.05
115.05
3,500
May 8, 2026
118.48
118.48
117.45
117.45
117.45
1,100
May 7, 2026
118.79
118.79
117.51
118.34
118.34
1,400
May 6, 2026
116.16
118.22
116.16
117.31
117.31
11,400
May 5, 2026
110.58
112.77
110.05
111.68
111.68
3,500
May 4, 2026
110.55
110.87
110.55
110.87
110.87
500
May 1, 2026
112.65
114.33
112.65
112.88
112.88
1,400
Apr 30, 2026
114.49
114.49
113.31
113.31
113.31
400
Apr 29, 2026
120.01
121.91
120.01
121.91
121.91
700
Apr 28, 2026
116.88
119.08
116.88
117.65
117.65
900
Apr 27, 2026
117.76
119.29
117.76
118.27
118.27
1,700
Apr 24, 2026
118.02
118.76
115.55
115.55
115.55
800
Apr 23, 2026
118.37
119.34
118.20
119.34
119.34
1,100
Apr 22, 2026
0.881
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
120.29
120.38
119.78
119.78
119.78
700
Apr 21, 2026
126.79
126.79
126.79
126.79
125.91
-
Apr 20, 2026
125.29
126.79
125.29
126.79
125.91
3,400
Apr 17, 2026
126.45
126.45
126.45
126.45
125.57
-
Apr 16, 2026
126.45
126.45
126.45
126.45
125.57
600
Apr 15, 2026
126.65
126.65
122.87
125.55
124.68
1,400
Apr 14, 2026
128.10
128.10
128.10
128.10
127.21
400
Apr 13, 2026
123.39
123.39
123.39
123.39
122.53
700
Apr 10, 2026
119.98
123.46
118.01
123.46
122.60
1,600
Apr 9, 2026
114.58
119.15
114.58
119.15
118.32
600
Apr 8, 2026
116.86
116.86
116.86
116.86
116.05
500
Apr 7, 2026
108.30
111.06
108.30
111.06
110.29
800
Apr 6, 2026
108.94
108.94
108.94
108.94
108.18
400
Apr 2, 2026
108.94
109.10
108.94
109.10
108.34
700
Apr 1, 2026
109.11
109.11
107.57
108.67
107.91
10,900
Mar 31, 2026
106.92
109.90
106.92
109.90
109.14
1,300
Mar 30, 2026
107.29
107.29
107.29
107.29
106.54
-
Mar 27, 2026
104.97
108.37
103.71
107.29
106.54
2,800
Mar 26, 2026
107.22
110.21
107.22
110.21
109.44
37,400
Mar 25, 2026
108.00
110.94
108.00
110.94
110.17
1,900
Mar 24, 2026
103.84
106.98
103.84
106.98
106.24
700
Mar 23, 2026
109.04
109.04
107.30
107.30
106.55
1,400
Mar 20, 2026
108.04
108.04
103.85
103.85
103.13
1,500
Mar 19, 2026
103.20
106.69
103.20
106.69
105.95
500
Mar 18, 2026
107.64
109.49
107.34
109.49
108.73
6,400
Mar 17, 2026
106.70
108.91
106.47
107.86
107.11
1,600
Mar 16, 2026
105.98
107.29
103.12
107.29
106.54
1,600
Mar 13, 2026
105.97
106.84
104.05
105.71
104.98
152,000
Mar 12, 2026
107.13
110.44
106.57
109.55
108.79
2,600
Mar 11, 2026
113.12
113.12
111.99
113.12
112.33
1,500
Mar 10, 2026
114.32
115.10
112.74
115.10
114.30
3,600
Mar 9, 2026
107.51
111.63
107.51
110.21
109.44
1,500
Mar 6, 2026
110.40
112.29
109.23
111.29
110.52
11,000
Mar 5, 2026
111.68
115.87
111.68
115.87
115.06
1,500
Mar 4, 2026
115.90
117.50
115.90
117.50
116.68
1,400
Mar 3, 2026
110.76
111.99
110.76
111.46
110.69
1,200
Mar 2, 2026
116.81
118.44
116.41
118.19
117.37
800
Feb 27, 2026
122.23
122.23
121.06
122.10
121.25
5,900
Feb 26, 2026
121.16
122.86
119.33
121.77
120.92
1,700
Feb 25, 2026
125.79
125.79
122.17
122.17
121.32
1,000
Feb 24, 2026
122.42
124.08
122.42
123.01
122.16
700
Feb 23, 2026
126.49
128.86
125.97
128.86
127.96
2,600
Feb 20, 2026
126.03
127.59
126.03
127.59
126.70
500
Feb 19, 2026
127.14
127.30
123.70
126.51
125.63
6,800
Feb 18, 2026
126.30
128.09
126.26
128.09
127.20
1,400
Feb 17, 2026
123.36
125.25
123.36
124.46
123.60
1,500
Feb 13, 2026
122.29
122.29
121.29
122.29
121.44
800
Feb 12, 2026
128.06
128.12
123.79
123.79
122.93
1,100
Feb 11, 2026
127.59
129.76
127.22
128.80
127.91
2,100
Feb 10, 2026
130.46
130.46
128.89
128.89
127.99
800
Feb 9, 2026
130.04
130.04
127.17
127.17
126.29
1,400
Feb 6, 2026
128.76
128.92
128.76
128.92
128.02
400
Feb 5, 2026
127.23
127.30
126.51
127.30
126.42
1,300
Feb 4, 2026
131.38
131.76
126.35
130.53
129.62
1,100
Feb 3, 2026
132.62
132.62
132.62
132.62
131.70
500
Feb 2, 2026
130.47
132.04
130.06
132.04
131.12
1,000
Jan 30, 2026
132.03
132.87
131.49
131.54
130.63
1,200
Jan 29, 2026
131.70
131.70
128.69
130.78
129.87
18,500
Jan 28, 2026
132.96
135.16
131.50
135.16
134.22
1,400
Jan 27, 2026
133.29
134.14
128.56
134.14
133.21
8,400
Jan 26, 2026
130.75
130.75
128.36
128.36
127.47
9,700
Jan 23, 2026
125.43
126.71
125.37
126.71
125.83
9,800
Jan 22, 2026
128.44
128.44
127.58
128.44
127.55
700
Jan 21, 2026
123.71
124.24
123.23
124.24
123.38
18,900
Jan 20, 2026
118.93
124.44
118.93
123.79
122.93
2,600
Jan 16, 2026
121.78
123.74
121.78
122.62
121.77
1,300
Jan 15, 2026
125.62
125.62
125.62
125.62
124.75
-
Jan 14, 2026
125.62
125.62
125.62
125.62
124.75
600
Jan 13, 2026
122.56
125.73
122.56
125.73
124.86
500
Jan 12, 2026
122.71
122.71
122.71
122.71
121.86
400
Jan 9, 2026
120.70
120.70
120.70
120.70
119.86
-
Jan 8, 2026
120.70
120.70
120.70
120.70
119.86
1,500
Jan 7, 2026
122.79
124.22
121.10
122.68
121.83
700
Jan 6, 2026
120.88
120.93
120.88
120.93
120.09
500
Jan 5, 2026
124.51
124.51
121.66
123.01
122.16
900
Jan 2, 2026
121.33
124.39
121.21
122.93
122.08
10,400
Dec 31, 2025
120.65
121.09
118.38
121.09
120.25
600
Dec 30, 2025
120.99
123.42
118.46
120.94
120.10
2,000
Dec 29, 2025
117.78
118.33
117.78
118.33
117.51
600
Dec 26, 2025
118.83
118.83
118.83
118.83
118.00
-
Dec 24, 2025
118.83
118.83
118.83
118.83
118.00
-
Dec 23, 2025
120.59
120.59
118.69
118.83
118.00
2,000
Dec 22, 2025
118.49
118.49
118.49
118.49
117.67
-
Dec 19, 2025
118.49
118.49
118.49
118.49
117.67
1,200
Dec 18, 2025
118.41
118.41
118.41
118.41
117.59
300
Dec 17, 2025
115.59
117.91
115.16
115.16
114.36
2,200
Dec 16, 2025
114.52
117.46
114.52
115.99
115.18
1,800
Dec 15, 2025
113.06
113.06
113.06
113.06
112.27
-
Dec 12, 2025
113.28
113.28
113.06
113.06
112.27
400
Dec 11, 2025
118.75
118.75
118.75
118.75
117.92
300
Dec 10, 2025
114.50
116.24
114.50
116.24
115.43
600
Dec 9, 2025
115.50
115.50
114.35
114.35
113.56
1,100
Dec 8, 2025
113.84
113.84
113.84
113.84
113.05
500
Dec 5, 2025
114.03
114.03
112.97
112.97
112.19
500
Dec 4, 2025
112.56
113.43
110.72
111.70
110.92
3,900
Dec 3, 2025
112.78
112.78
112.78
112.78
112.00
300
Dec 2, 2025
113.91
113.91
113.91
113.91
113.12
400
Dec 1, 2025
109.24
109.24
109.24
109.24
108.48
1,100
Nov 28, 2025
107.88
110.34
107.88
110.34
109.57
900
Nov 26, 2025
106.92
107.72
106.92
107.57
106.82
1,800
Nov 25, 2025
105.33
107.88
105.33
107.72
106.97
1,400
Nov 24, 2025
104.99
104.99
103.10
103.10
102.38
1,300
Nov 21, 2025
102.94
103.95
100.56
103.24
102.52
1,000
Nov 20, 2025
103.16
103.16
103.16
103.16
102.44
-
Nov 19, 2025
103.16
103.16
103.16
103.16
102.44
-
Nov 18, 2025
103.12
103.16
103.00
103.16
102.44
600
Nov 17, 2025
104.85
104.85
104.85
104.85
104.12
500
Nov 14, 2025
106.43
106.43
106.43
106.43
105.69
500
Nov 13, 2025
107.26
108.78
106.00
106.97
106.23
1,300
Nov 12, 2025
108.37
108.37
108.37
108.37
107.62
800
Nov 11, 2025
106.42
107.97
106.42
107.97
107.22
600
Nov 10, 2025
107.58
108.70
105.02
108.70
107.94
700
Nov 7, 2025
104.39
104.68
104.39
104.68
103.95
1,100
Nov 6, 2025
103.47
103.47
103.47
103.47
102.75
300
Nov 5, 2025
103.50
103.50
103.50
103.50
102.78
400
Nov 4, 2025
103.67
103.67
103.67
103.67
102.95
300
