EBKDY | Erste Group Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Erste Group Sp ADR (EBKDY)

OTC

$65.15-$3.35 (-4.89%)

Price as of Oct 01, 2026

N/A
Market Cap
29.53%
1-Year Change
Banks - Regional
Industry

1 Month
-8.08%

Low Price$65.15

High Price$72.26
3 Months
-0.84%

Low Price$64.03

High Price$72.90
1 Year
+29.53%

Low Price$47.55

High Price$72.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	66.27	66.39	64.85	65.15	-4.89%	53,904
09/30/2026	69.33	69.41	68.27	68.50	-1.67%	50,065
09/29/2026	70.16	70.39	69.09	69.66	-3.53%	47,851
09/28/2026	71.22	72.70	71.15	72.21	+2.22%	51,422
09/25/2026	70.48	70.92	69.19	70.64	+1.38%	143,382
09/24/2026	69.25	70.10	68.81	69.68	+0.33%	2,556,439
09/23/2026	70.32	70.32	69.15	69.45	-1.05%	488,495
09/22/2026	69.70	70.53	68.88	70.19	+0.30%	1,217,289
09/21/2026	69.33	70.07	69.16	69.98	+2.67%	35,749
09/18/2026	68.12	69.00	67.67	68.16	-3.54%	30,584
09/17/2026	69.65	70.67	69.37	70.66	+4.94%	347,470
09/16/2026	68.08	68.47	67.20	67.34	-1.75%	33,319
09/15/2026	68.16	68.60	67.90	68.54	-1.26%	30,556
09/14/2026	68.20	69.98	68.04	69.41	-1.74%	64,861
09/11/2026	70.99	71.01	70.41	70.64	+0.30%	45,625
09/10/2026	70.69	71.34	70.39	70.43	-0.54%	28,104
09/09/2026	70.48	71.14	70.41	70.82	-0.57%	37,972
09/08/2026	71.33	72.15	71.20	71.22	-1.13%	58,778
09/04/2026	71.79	72.30	71.77	72.04	-0.31%	33,815
09/03/2026	71.89	72.37	71.57	72.26	+1.71%	37,058
09/02/2026	71.51	71.75	70.48	71.05	+0.24%	34,624
09/01/2026	71.19	71.39	70.69	70.88	+1.17%	54,383
08/31/2026	71.47	71.53	70.03	70.06	-1.60%	27,957
08/28/2026	71.51	71.53	71.10	71.20	+0.74%	24,321
08/27/2026	71.65	71.65	70.45	70.68	-3.05%	32,124
08/26/2026	73.09	73.10	72.75	72.90	+0.80%	24,305
08/25/2026	72.18	72.33	71.68	72.32	+1.30%	24,395
08/24/2026	71.33	71.64	71.17	71.39	-0.38%	21,906
08/21/2026	70.63	71.91	70.63	71.66	+2.40%	27,084
08/20/2026	69.91	70.46	69.83	69.98	+0.52%	148,665
08/19/2026	70.22	70.25	69.31	69.62	-0.49%	37,834
08/18/2026	70.26	70.30	69.82	69.96	-1.06%	22,894
08/17/2026	70.99	71.09	70.54	70.71	-0.44%	30,234
08/14/2026	71.03	71.32	70.83	71.03	+0.28%	21,721
08/13/2026	70.85	71.22	70.58	70.83	+0.72%	18,182
08/12/2026	69.64	70.59	69.55	70.33	+1.35%	135,531
08/11/2026	69.46	69.72	69.17	69.39	-0.30%	23,843
08/10/2026	69.44	69.85	69.11	69.60	+0.35%	26,957
08/07/2026	70.09	70.09	69.02	69.36	-0.92%	32,776
08/06/2026	70.79	71.09	69.93	70.01	-0.26%	23,285
08/05/2026	69.42	70.19	69.11	70.19	+3.45%	28,223
08/04/2026	67.61	68.39	67.34	67.85	+1.97%	193,358
08/03/2026	66.36	66.62	65.90	66.54	+2.15%	24,931
07/31/2026	64.83	65.65	64.57	65.14	-1.41%	26,330
07/30/2026	65.36	66.23	65.01	66.07	+2.01%	157,968
07/30/2026	$1.44 Earnings
07/29/2026	65.99	66.23	64.77	64.77	-0.66%	28,468
07/28/2026	64.93	65.86	64.60	65.20	-0.46%	22,532
07/27/2026	65.67	65.84	65.22	65.50	+0.09%	25,942
07/24/2026	64.97	65.79	64.85	65.44	+1.92%	27,986
07/23/2026	63.88	64.93	63.88	64.21	-3.02%	36,606
07/22/2026	66.69	66.94	66.21	66.21	-0.36%	21,959
07/21/2026	65.52	66.59	65.29	66.45	+3.78%	30,663
07/20/2026	63.95	64.47	63.89	64.03	-0.42%	109,074
07/17/2026	63.34	64.30	63.24	64.30	-1.37%	49,202
07/16/2026	64.97	65.61	64.46	65.19	-1.36%	30,818
07/15/2026	65.87	66.37	65.49	66.09	-0.32%	17,296
07/14/2026	66.26	67.37	66.18	66.30	+0.85%	34,572
07/13/2026	66.62	66.62	65.23	65.74	-2.43%	89,763
07/10/2026	67.36	67.82	67.15	67.38	+0.37%	131,852
07/09/2026	67.05	67.27	66.91	67.13	+2.71%	236,034
07/08/2026	65.07	65.60	64.34	65.36	-2.98%	22,712
07/07/2026	68.08	68.17	67.24	67.37	-0.87%	36,470
07/06/2026	67.74	68.28	67.58	67.96	+0.80%	50,330
07/02/2026	67.51	67.96	67.23	67.42	+2.62%	37,698
07/01/2026	65.57	66.35	65.46	65.70	-1.35%	43,250
06/30/2026	66.09	67.01	66.09	66.60	+0.95%	31,131
06/29/2026	66.03	66.03	65.55	65.97	+0.78%	23,759
06/26/2026	65.57	65.94	65.34	65.46	-1.57%	44,104
06/25/2026	65.80	66.84	65.54	66.51	+2.36%	29,763
06/24/2026	64.82	65.28	64.72	64.97	-1.23%	30,051
06/23/2026	64.65	65.97	64.65	65.78	-0.63%	101,519
06/22/2026	66.38	66.51	66.17	66.20	-0.56%	97,219
06/18/2026	66.12	66.69	66.00	66.57	+1.20%	29,211
06/17/2026	66.17	67.00	65.66	65.78	+0.60%	36,629
06/16/2026	65.36	65.94	65.20	65.39	+1.57%	34,143
06/15/2026	65.06	65.21	64.38	64.38	+2.37%	30,081
06/12/2026	62.59	62.90	62.09	62.89	+2.59%	30,565
06/11/2026	59.53	61.60	59.53	61.30	+4.91%	45,206
06/10/2026	58.98	59.45	57.88	58.43	-1.11%	39,523
06/09/2026	59.72	59.78	58.42	59.08	+2.33%	34,312
06/08/2026	58.85	58.85	57.74	57.74	-1.43%	30,033
06/05/2026	59.30	59.49	58.39	58.58	-0.37%	37,347
06/04/2026	58.90	59.07	58.69	58.79	+0.65%	34,263
06/03/2026	58.84	58.87	58.04	58.41	-2.16%	33,134
06/02/2026	59.74	60.17	59.55	59.70	+1.96%	53,948
06/01/2026	58.88	59.41	58.54	58.55	-1.83%	78,888
05/29/2026	59.98	60.97	59.25	59.64	+1.55%	28,563
05/28/2026	58.67	59.40	58.47	58.73	-0.84%	39,899
05/27/2026	59.97	59.97	59.08	59.23	-0.75%	48,098
05/26/2026	60.01	60.04	59.34	59.68	+4.87%	27,534
05/22/2026	57.52	57.66	56.89	56.91	-1.59%	65,952
05/21/2026	56.90	57.93	56.77	57.83	+1.05%	30,436
05/20/2026	56.06	57.85	56.04	57.23	+2.05%	61,802
05/19/2026	56.31	56.77	56.05	56.08	-0.09%	35,533
05/18/2026	56.28	56.54	55.53	56.13	+0.07%	35,696
05/15/2026	56.65	57.02	56.00	56.09	+0.02%	36,180
05/14/2026	56.93	57.03	56.08	56.08	-1.15%	71,198
05/13/2026	56.01	57.16	55.78	56.73	-0.77%	31,715
05/12/2026	57.71	57.71	56.50	57.17	-1.36%	44,928