Dark

EBKDY
ERSTE GROUP BANK AG S/ADR
stock OTC ADR

EOD

Aug 6, 2026

70.01USD-0.264%(-0.18)23,402

Pre-market

0.00USD-100.000%(-67.85)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	70.7900	71.090000	69.9300	70.005000	-0.264%	23,402	0.000%
2026-08-05	69.4200	70.189976	69.1100	70.189976	+3.449%	28,234	-0.264%
2026-08-04	67.6100	68.390000	67.3400	67.850000	+1.969%	193,358	+3.176%
2026-08-03	66.3600	66.620000	65.8950	66.540000	+2.149%	24,931	+5.207%
2026-07-31	64.8300	65.648000	64.5700	65.140000	-1.408%	26,438	+7.469%
2026-07-30	65.3600	66.226400	65.0100	66.070000	+2.007%	158,509	+5.956%
2026-07-29	65.9900	66.229900	64.7700	64.770000	-0.660%	28,468	+8.082%
2026-07-28	64.9300	65.860000	64.6000	65.200000	-0.458%	22,532	+7.370%
2026-07-27	65.6700	65.840000	65.2200	65.500000	+0.092%	25,942	+6.878%
2026-07-24	64.9700	65.785000	64.8500	65.440000	+1.916%	28,040	+6.976%
2026-07-23	63.8800	64.930000	63.8800	64.210000	-3.021%	36,606	+9.025%
2026-07-22	66.6900	66.940000	66.2100	66.210000	-0.361%	22,290	+5.732%
2026-07-21	65.5200	66.590000	65.2900	66.450000	+3.779%	30,677	+5.350%
2026-07-20	63.9500	64.470000	63.8900	64.030000	-0.420%	109,114	+9.332%
2026-07-17	63.3400	64.300000	63.2400	64.300000	-1.365%	49,202	+8.872%
2026-07-16	64.9700	65.610000	64.4600	65.190000	-1.362%	30,842	+7.386%
2026-07-15	65.8700	66.370000	65.4900	66.090000	-0.317%	17,341	+5.924%
2026-07-14	66.2600	67.370000	66.1800	66.300000	+0.852%	34,594	+5.588%
2026-07-13	66.6200	66.620000	65.2300	65.740000	-2.428%	90,303	+6.488%
2026-07-10	67.3600	67.824500	67.1500	67.376000	+0.366%	132,078	+3.902%
2026-07-09	67.0500	67.270000	66.9135	67.130000	+2.708%	236,061	+4.283%
2026-07-08	65.0700	65.600000	64.3400	65.360000	-2.984%	22,714	+7.107%
2026-07-07	68.0800	68.170000	67.2400	67.370000	-0.868%	36,489	+3.911%
2026-07-06	67.7400	68.280000	67.5800	67.960000	+0.801%	50,330	+3.009%
2026-07-02	67.5100	67.960000	67.2325	67.420000	+2.618%	37,698	+3.834%
2026-07-01	65.5700	66.350000	65.4550	65.700000	-1.351%	43,250	+6.553%
2026-06-30	66.0900	67.009000	66.0900	66.600000	+0.955%	31,293	+5.113%
2026-06-29	66.0300	66.030000	65.5500	65.970000	+0.779%	24,041	+6.116%
2026-06-26	65.5700	65.937500	65.3400	65.460000	-1.573%	44,104	+6.943%
2026-06-25	65.8000	66.840000	65.5400	66.506200	+2.364%	29,763	+5.261%
2026-06-24	64.8200	65.280000	64.7200	64.970000	-1.231%	30,051	+7.750%
2026-06-23	64.6500	65.970000	64.6500	65.780000	-0.634%	101,519	+6.423%
2026-06-22	66.3800	66.510000	66.1700	66.200000	-0.556%	97,298	+5.748%
2026-06-18	66.1200	66.685200	66.0000	66.570000	+1.201%	29,293	+5.160%
2026-06-17	66.1700	67.000000	65.6640	65.780000	+0.596%	36,633	+6.423%
2026-06-16	65.3600	65.940000	65.1950	65.390000	+1.569%	34,573	+7.058%
2026-06-15	65.0600	65.210000	64.3800	64.380000	+2.372%	30,338	+8.737%
2026-06-12	62.5900	62.898000	62.0900	62.888500	+2.591%	30,565	+11.316%
2026-06-11	59.5300	61.600000	59.5300	61.300000	+4.912%	45,206	+14.201%
2026-06-10	58.9800	59.451500	57.8800	58.430000	-1.108%	39,523	+19.810%
2026-06-09	59.7200	59.780000	58.4150	59.084800	+2.329%	34,312	+18.482%
2026-06-08	58.8500	58.850000	57.7350	57.740000	-1.426%	30,033	+21.242%
2026-06-05	59.3000	59.488000	58.3900	58.575000	-0.366%	37,347	+19.513%
2026-06-04	58.9000	59.070000	58.6900	58.790000	+0.651%	34,314	+19.076%
2026-06-03	58.8400	58.870000	58.0390	58.410000	-2.161%	33,222	+19.851%
2026-06-02	59.7400	60.170000	59.5495	59.700000	+1.964%	54,284	+17.261%
2026-06-01	58.8800	59.410000	58.5400	58.550000	-1.828%	80,301	+19.564%
2026-05-29	59.9800	60.970000	59.2500	59.640000	+1.549%	28,563	+17.379%
2026-05-28	58.6700	59.400000	58.4720	58.730000	-0.844%	39,899	+19.198%
2026-05-27	59.9700	59.970000	59.0800	59.230000	-0.754%	48,098	+18.192%
2026-05-26	60.0100	60.040000	59.3360	59.680000	+4.867%	27,534	+17.301%
2026-05-22	57.5200	57.660000	56.8875	56.910000	-1.591%	65,952	+23.010%
2026-05-21	56.9000	57.931000	56.7700	57.830000	+1.048%	30,436	+21.053%
2026-05-20	56.0600	57.846000	56.0400	57.230000	+2.051%	61,802	+22.322%
2026-05-19	56.3100	56.768400	56.0500	56.080000	-0.089%	35,533	+24.831%
2026-05-18	56.2800	56.540000	55.5288	56.130000	+0.071%	35,696	+24.719%
2026-05-15	56.6500	57.020000	56.0032	56.090000	+0.018%	36,180	+24.808%
2026-05-14	56.9300	57.028400	56.0800	56.080000	-1.146%	73,329	+24.831%
2026-05-13	56.0100	57.160600	55.7800	56.730000	-0.770%	31,715	+23.400%
2026-05-12	57.7100	57.710000	56.5000	57.170000	-1.363%	44,928	+22.451%
2026-05-11	57.9700	59.500000	57.9600	57.960000	+0.190%	26,911	+20.782%
2026-05-08	58.2840	58.380000	57.6700	57.850000	+1.207%	35,989	+21.011%
2026-05-07	58.6200	58.915000	57.1600	57.160000	-1.584%	62,337	+22.472%
2026-05-06	59.0600	59.370000	57.6300	58.080000	+5.408%	167,279	+20.532%
2026-05-05	55.6200	56.130000	54.2500	55.100000	+2.094%	130,761	+27.051%
2026-05-04	55.4800	55.480000	53.8400	53.970000	-4.495%	134,417	+29.711%
2026-05-01	56.4000	58.000000	55.8000	56.510000	+1.309%	40,879	+23.881%
2026-04-30	55.7600	56.480000	55.6000	55.780000	-4.584%	38,396	+25.502%
2026-04-29	60.5200	60.520000	58.2600	58.460000	-1.367%	39,745	+19.749%
2026-04-28	59.0450	59.500000	58.8066	59.270000	+1.212%	41,673	+18.112%
2026-04-27	58.5450	59.560000	58.0400	58.560000	-0.222%	35,792	+19.544%
2026-04-24	58.2150	58.890000	58.2150	58.690000	+0.388%	44,995	+19.279%
2026-04-23	58.7596	59.340000	57.9100	58.462900	-1.727%	33,668	+19.743%
2026-04-22	59.4150	59.896000	59.0480	59.490000	-2.139%	57,932	+17.675%
2026-04-21	61.2775	61.530000	59.9900	60.790000	-2.783%	23,558	+15.159%
2026-04-20	63.0500	63.050000	61.3700	62.530000	-2.067%	66,571	+11.954%
2026-04-17	63.3300	64.165000	62.8300	63.850000	+3.250%	30,364	+9.640%
2026-04-16	62.4500	62.450000	61.7040	61.840000	-1.088%	31,354	+13.203%
2026-04-15	62.9600	63.060500	62.5200	62.520000	-0.730%	41,573	+11.972%
2026-04-14	62.4600	63.010000	62.3500	62.980000	+2.523%	22,280	+11.154%
2026-04-13	60.3900	62.240000	60.3200	61.430000	+0.474%	54,132	+13.959%
2026-04-10	60.8600	61.560000	59.9800	61.140000	+5.070%	87,907	+14.500%
2026-04-09	57.7800	58.880000	57.7300	58.190000	+0.328%	53,578	+20.304%
2026-04-08	58.7200	58.720000	57.5000	58.000000	+4.636%	75,321	+20.698%
2026-04-07	54.5300	55.790000	54.0725	55.430000	+1.502%	65,474	+26.294%
2026-04-06	54.6500	55.070000	53.0500	54.610000	+0.552%	57,543	+28.191%
2026-04-02	52.8400	54.450000	52.8400	54.310000	-0.822%	74,761	+28.899%
2026-04-01	55.4000	55.898000	54.7100	54.760000	+0.532%	88,383	+27.840%
2026-03-31	53.6500	54.720000	53.1300	54.470000	+4.070%	103,589	+28.520%
2026-03-30	52.2280	52.974400	51.8040	52.340000	+0.364%	209,915	+33.750%
2026-03-27	52.9600	53.402500	52.1500	52.150000	-3.175%	197,443	+34.238%
2026-03-26	53.8600	54.820000	53.8500	53.860000	-0.682%	214,663	+29.976%
2026-03-25	54.3700	54.960000	53.8900	54.230000	+2.466%	218,522	+29.089%
2026-03-24	52.2400	53.200000	52.0300	52.925000	-0.964%	55,357	+32.272%
2026-03-23	52.7500	54.305000	52.3180	53.440000	+3.366%	61,185	+30.997%
2026-03-20	53.0700	53.070000	50.9100	51.700000	-2.865%	114,309	+35.406%
2026-03-19	51.7300	53.550000	51.7300	53.225000	+0.292%	60,229	+31.527%
2026-03-18	53.8200	54.220000	53.0700	53.070000	-0.169%	86,733	+31.911%
2026-03-17	53.1800	53.730000	52.8700	53.160000	+0.568%	68,125	+31.687%
2026-03-16	52.4200	53.040000	52.3400	52.860000	+1.830%	85,929	+32.435%
2026-03-13	53.2500	53.420000	51.9100	51.910000	-3.585%	1,023,680	+34.858%
2026-03-12	54.4900	54.510000	53.5100	53.840000	-3.409%	80,952	+30.024%
2026-03-11	55.4000	56.268000	55.1577	55.740000	-0.571%	88,131	+25.592%
2026-03-10	56.5000	57.150000	55.8800	56.060000	+1.045%	60,613	+24.875%
2026-03-09	54.1100	55.950000	53.4400	55.480000	-0.108%	119,953	+26.181%
2026-03-06	54.7000	56.470000	54.6500	55.540000	-0.751%	52,848	+26.044%
2026-03-05	57.8700	57.870000	55.5000	55.960000	-3.301%	53,291	+25.098%
2026-03-04	57.0700	58.200000	56.7700	57.870000	+3.321%	61,306	+20.969%
2026-03-03	54.2800	56.170000	54.0400	56.010000	-3.013%	103,602	+24.987%
2026-03-02	57.6300	58.385000	57.1600	57.750000	-2.367%	41,643	+21.221%
2026-02-27	59.9100	59.910000	58.9080	59.150000	-2.473%	36,323	+18.352%
2026-02-26	60.6600	60.660000	59.5660	60.650000	-2.420%	69,827	+15.425%
2026-02-25	61.5200	62.460000	61.4500	62.154000	+2.227%	124,559	+12.632%
2026-02-24	60.8400	61.290000	60.3400	60.800000	-3.308%	371,107	+15.140%
2026-02-23	63.1300	63.310000	62.7120	62.880000	+0.479%	77,457	+11.331%
2026-02-20	62.4960	63.166000	62.3300	62.580000	+0.008%	53,422	+11.865%
2026-02-19	62.2000	62.880000	62.1400	62.575000	-0.911%	44,367	+11.874%
2026-02-18	62.6730	63.750000	62.6730	63.150000	+1.332%	53,271	+10.855%
2026-02-17	61.2100	62.640000	61.2100	62.320000	+3.780%	59,219	+12.332%
2026-02-13	59.6180	60.840000	59.4000	60.050000	-5.493%	125,587	+16.578%
2026-02-12	63.9100	64.210000	61.9500	63.540000	-0.827%	122,046	+10.175%
2026-02-11	64.2300	64.230000	63.3400	64.070000	+0.771%	101,578	+9.263%
2026-02-10	65.3500	65.350000	63.5800	63.580000	-2.723%	462,628	+10.105%
2026-02-09	64.8900	65.423500	64.4100	65.360000	+2.767%	216,411	+7.107%
2026-02-06	63.5200	63.910000	63.1881	63.600000	+1.915%	87,406	+10.071%
2026-02-05	62.9850	63.660000	62.0890	62.405000	-2.568%	38,041	+12.179%
2026-02-04	64.5750	64.830000	63.7000	64.050000	-1.142%	211,087	+9.297%
2026-02-03	65.5200	65.700000	64.3100	64.790000	-0.644%	479,085	+8.049%
2026-02-02	64.6400	65.290000	64.4900	65.210000	+1.007%	43,591	+7.353%
2026-01-30	65.0100	65.530000	64.3170	64.560000	-0.692%	200,308	+8.434%
2026-01-29	65.8400	66.050000	64.0600	65.010000	-1.156%	80,831	+7.683%
2026-01-28	65.8700	66.124000	64.9825	65.770000	-0.844%	28,935	+6.439%
2026-01-27	66.8800	66.880000	65.2400	66.330000	+3.173%	35,442	+5.540%
2026-01-26	64.0720	64.860000	63.7000	64.290000	+1.101%	74,212	+8.889%
2026-01-23	63.4550	63.880000	63.1600	63.590000	+0.173%	84,837	+10.088%
2026-01-22	62.2100	63.830000	62.2100	63.480000	+3.253%	40,049	+10.279%
2026-01-21	61.0300	61.960000	60.8250	61.480000	+1.469%	26,586	+13.866%
2026-01-20	61.1100	61.540000	60.3300	60.590000	-0.981%	50,150	+15.539%
2026-01-16	60.9500	61.190000	60.6500	61.190000	+0.361%	39,588	+14.406%
2026-01-15	60.2720	61.449900	60.2720	60.970000	+0.230%	40,078	+14.819%
2026-01-14	62.2100	62.210000	60.7640	60.830000	-0.344%	32,022	+15.083%
2026-01-13	61.3500	61.810000	60.8600	61.040000	+0.345%	34,710	+14.687%
2026-01-12	60.8000	61.580000	60.6800	60.830000	+1.431%	35,738	+15.083%
2026-01-09	60.3900	60.390000	59.8900	59.972000	-1.605%	65,236	+16.729%
2026-01-08	60.8600	61.255000	60.6750	60.950000	+0.395%	35,136	+14.856%
2026-01-07	60.4200	61.027500	60.3700	60.710000	-0.508%	39,617	+15.310%
2026-01-06	61.2300	61.420000	60.5400	61.020000	-0.764%	27,069	+14.725%
2026-01-05	60.9850	61.848500	60.8800	61.490000	+1.418%	56,294	+13.848%
2026-01-02	60.5750	61.290000	60.5300	60.630000	+0.647%	56,744	+15.463%
2025-12-31	60.3000	60.320000	60.0600	60.240000	-0.362%	20,048	+16.210%
2025-12-30	60.2500	60.655000	60.2500	60.459000	+1.509%	41,256	+15.789%
2025-12-29	59.3385	59.970000	59.1754	59.560000	-0.201%	56,550	+17.537%
2025-12-26	60.7200	60.720000	59.3600	59.680000	-0.117%	55,889	+17.301%
2025-12-24	61.0500	61.050000	58.1000	59.750000	-0.150%	29,089	+17.163%
2025-12-23	57.8400	60.200000	57.8400	59.840000	+1.286%	85,507	+16.987%
2025-12-22	58.9800	59.560000	58.6200	59.080000	+0.153%	76,361	+18.492%
2025-12-19	58.3800	59.350000	58.3800	58.990000	+1.045%	24,184	+18.673%
2025-12-18	58.2100	58.827500	58.0400	58.380000	+0.846%	36,349	+19.913%
2025-12-17	57.4600	58.290000	57.4600	57.890000	-0.770%	28,966	+20.928%
2025-12-16	58.2200	58.540000	57.6200	58.339000	+2.331%	29,719	+19.997%
2025-12-15	57.0100	57.200000	56.6825	57.010000	+1.153%	70,865	+22.794%
2025-12-12	57.1100	57.540000	56.2000	56.360000	-3.311%	47,838	+24.210%
2025-12-11	57.9100	58.380000	57.8850	58.290000	+1.321%	87,862	+20.098%
2025-12-10	57.3100	57.910000	56.9650	57.530000	+1.357%	79,462	+21.684%
2025-12-09	57.0000	57.750000	56.7600	56.760000	+1.812%	23,342	+23.335%
2025-12-08	55.9000	56.310000	55.4600	55.750000	-0.161%	31,396	+25.570%
2025-12-05	56.3000	56.670000	55.7050	55.840000	-1.151%	20,435	+25.367%
2025-12-04	57.0300	57.030000	55.7100	56.490000	+0.018%	24,942	+23.925%
2025-12-03	56.6600	56.930000	56.1710	56.480000	-0.598%	22,578	+23.947%
2025-12-02	56.0700	57.070000	56.0700	56.820000	+4.276%	402,317	+23.205%
2025-12-01	54.4200	55.000000	54.3500	54.490000	+0.202%	103,679	+28.473%
2025-11-28	54.3000	54.713300	53.9975	54.380000	+1.078%	40,422	+28.733%
2025-11-26	53.4715	53.900000	53.4715	53.800000	+1.682%	35,786	+30.121%
2025-11-25	53.3600	53.360000	52.8125	52.910000	+1.985%	40,466	+32.310%
2025-11-24	51.6600	52.110000	51.3100	51.880000	+0.797%	90,792	+34.936%
2025-11-21	50.8700	51.590000	50.5600	51.470000	+1.299%	26,118	+36.011%
2025-11-20	51.9700	52.215000	50.8100	50.810000	-2.513%	44,377	+37.778%
2025-11-19	52.6600	52.660000	51.4400	52.120000	+2.720%	29,467	+34.315%
2025-11-18	51.3700	51.370000	50.7400	50.740000	-2.216%	27,411	+37.968%
2025-11-17	52.1460	52.380000	51.4750	51.890000	-1.803%	24,489	+34.910%
2025-11-14	52.5100	53.150000	52.5100	52.843000	-1.173%	22,251	+32.477%
2025-11-13	54.2800	54.280000	53.3500	53.470000	-1.484%	29,382	+30.924%
2025-11-12	54.1255	54.335000	53.8500	54.275600	+0.585%	48,171	+28.981%
2025-11-11	53.7000	54.550000	53.4600	53.960000	-0.074%	21,244	+29.735%
2025-11-10	53.3100	54.030000	53.3100	54.000000	+3.488%	51,375	+29.639%
2025-11-07	51.4850	52.180000	51.4850	52.180000	+1.835%	16,761	+34.161%
2025-11-06	51.3500	51.590000	51.0290	51.240000	+0.020%	26,302	+36.622%
2025-11-05	50.6101	51.340000	50.6100	51.230000	-0.059%	47,976	+36.648%
2025-11-04	50.8600	51.730000	50.7500	51.260000	-0.966%	42,437	+36.568%
2025-11-03	51.9450	51.945000	51.6300	51.760000	+0.291%	44,870	+35.249%
2025-10-31	51.3300	51.850000	51.0900	51.610000	+5.133%	49,684	+35.642%
2025-10-30	49.3950	49.440000	48.9050	49.090000	+0.532%	42,054	+42.605%
2025-10-29	48.9500	49.370000	48.7500	48.830000	+0.041%	53,718	+43.365%
2025-10-28	48.5350	48.950000	48.4960	48.810000	+0.432%	40,476	+43.423%
2025-10-27	48.4700	48.750000	48.3800	48.600000	+1.461%	29,969	+44.043%
2025-10-24	47.9420	48.090000	47.3992	47.900000	-0.291%	26,049	+46.148%
2025-10-23	48.1500	48.260000	47.7650	48.040000	+0.250%	33,682	+45.722%
2025-10-22	47.8900	48.300000	47.0200	47.920000	-1.338%	43,874	+46.087%
2025-10-21	48.3220	48.620000	48.2500	48.570000	-0.005%	31,557	+44.132%
2025-10-20	48.3760	48.650000	48.3760	48.572500	+1.151%	26,147	+44.125%
2025-10-17	48.3200	48.455000	47.6050	48.020000	-1.960%	41,881	+45.783%
2025-10-16	49.1400	49.680000	48.9000	48.980000	-1.031%	34,664	+42.926%
2025-10-15	49.9600	50.010000	49.0200	49.490000	-0.822%	48,614	+41.453%
2025-10-14	49.0785	50.337800	49.0785	49.900000	+0.666%	31,030	+40.291%
2025-10-13	49.2000	49.752000	49.1900	49.570000	+3.099%	45,712	+41.225%
2025-10-10	48.7150	49.070500	48.0800	48.080000	-1.516%	20,158	+45.601%
2025-10-09	49.0900	49.097500	48.6300	48.820000	+0.041%	33,423	+43.394%
2025-10-08	49.2900	49.395000	48.3700	48.800000	-1.135%	45,144	+43.453%
2025-10-07	49.6800	49.736000	49.3100	49.360000	-2.987%	23,608	+41.825%
2025-10-06	51.1350	51.249500	50.7200	50.880000	-0.761%	128,180	+37.588%
2025-10-03	51.2000	51.530000	51.1350	51.270000	+1.184%	46,966	+36.542%
2025-10-02	50.4445	50.906500	50.1450	50.670000	+0.776%	21,341	+38.159%
2025-10-01	49.7500	50.280000	49.6800	50.280000	+2.445%	38,789	+39.230%
2025-09-30	48.7400	49.080000	48.6440	49.080000	-0.567%	61,835	+42.634%
2025-09-29	50.0300	50.100000	49.3000	49.360000	-0.943%	21,579	+41.825%
2025-09-26	49.2000	49.860000	49.1600	49.830000	+1.819%	47,718	+40.488%
2025-09-25	48.6200	48.974000	48.6200	48.940000	-0.061%	26,841	+43.043%
2025-09-24	48.8000	49.150000	48.7600	48.970000	+0.246%	26,988	+42.955%
2025-09-23	48.7350	49.110000	48.5800	48.850000	+0.521%	34,368	+43.306%
2025-09-22	48.9100	48.910000	48.2700	48.597000	-0.293%	29,693	+44.052%
2025-09-19	48.8800	49.140000	48.5200	48.740000	-1.575%	40,163	+43.629%
2025-09-18	49.0950	49.730000	49.0225	49.520000	+1.413%	36,614	+41.367%
2025-09-17	48.8600	49.340000	48.6700	48.830000	+1.772%	32,515	+43.365%
2025-09-16	47.8807	48.010000	47.6750	47.980000	-1.194%	47,971	+45.905%
2025-09-15	48.5600	48.770000	48.3910	48.560000	-0.062%	23,800	+44.162%
2025-09-12	47.9200	48.625000	47.9200	48.590000	-0.328%	19,210	+44.073%
2025-09-11	48.7750	48.950000	48.4800	48.750000	-0.143%	28,980	+43.600%
2025-09-10	48.9800	49.140000	48.7550	48.820000	-0.671%	25,222	+43.394%
2025-09-09	48.6650	49.160000	48.6250	49.150000	+0.779%	23,552	+42.431%
2025-09-08	48.4600	48.936400	48.4275	48.770000	+2.782%	36,506	+43.541%
2025-09-05	48.0545	48.100000	47.4100	47.450000	-1.760%	59,455	+47.534%
2025-09-04	48.2960	48.350000	47.9350	48.300000	+1.237%	28,371	+44.938%
2025-09-03	47.2000	47.854000	47.1730	47.710000	-0.084%	34,036	+46.730%
2025-09-02	47.1200	47.790000	47.1200	47.750000	+0.262%	22,485	+46.607%
2025-08-29	47.6750	47.802000	47.3475	47.625000	-0.115%	124,911	+46.992%
2025-08-28	47.7600	48.380000	47.3100	47.680000	+0.697%	275,730	+46.823%
2025-08-27	47.0200	47.535000	46.8350	47.350000	-2.912%	59,979	+47.846%
2025-08-26	48.5200	48.940000	48.3500	48.770000	-0.834%	169,548	+43.541%
2025-08-25	49.9300	50.170000	49.1200	49.180000	+0.041%	235,809	+42.344%
2025-08-22	49.0300	49.275000	48.8500	49.160000	-2.518%	163,442	+42.402%
2025-08-21	50.4300	50.745000	50.2350	50.430000	-1.001%	238,438	+38.816%
2025-08-20	50.6300	50.950000	50.6300	50.940000	-0.078%	176,070	+37.426%
2025-08-19	51.2100	51.380000	50.8100	50.980000	+1.362%	165,064	+37.319%
2025-08-18	50.0800	50.445600	50.0200	50.295000	-2.188%	212,752	+39.189%
2025-08-15	51.1100	51.720000	51.0500	51.420000	+2.267%	70,654	+36.144%
2025-08-14	49.6520	50.280000	49.5825	50.280000	-0.514%	24,547	+39.230%
2025-08-13	50.4700	50.580000	50.2500	50.540000	+0.818%	85,113	+38.514%
2025-08-12	50.0720	50.475000	49.9700	50.130000	-0.199%	29,206	+39.647%
2025-08-11	49.6600	50.420000	49.5500	50.230000	+0.500%	93,154	+39.369%
2025-08-08	49.5080	50.200000	49.5080	49.980000	+1.647%	101,957	+40.066%
2025-08-07	49.7200	49.720000	49.0200	49.170000	+1.256%	23,365	+42.373%
2025-08-06	48.2300	48.640000	48.1350	48.560000	+2.232%	19,876	+44.162%
2025-08-05	47.3800	47.520000	47.0900	47.500000	+0.678%	80,769	+47.379%
2025-08-04	47.3820	47.670000	47.0500	47.180000	+2.946%	206,799	+48.379%
2025-08-01	46.1550	46.155000	45.1900	45.830000	-0.543%	22,149	+52.749%
2025-07-31	45.6900	46.490000	45.6600	46.080000	+1.767%	58,375	+51.921%
2025-07-30	45.2500	46.130000	45.2100	45.280000	-0.308%	58,992	+54.605%
2025-07-29	45.7100	45.710000	45.2300	45.420000	+0.309%	37,103	+54.128%
2025-07-28	45.8400	45.840000	45.2200	45.280000	-2.118%	17,426	+54.605%
2025-07-25	45.8000	46.260000	45.6600	46.260000	+0.238%	28,982	+51.329%
2025-07-24	45.8405	46.360000	45.8201	46.150000	+1.295%	50,598	+51.690%
2025-07-23	45.1100	45.560000	45.0400	45.560000	+3.019%	11,833	+53.655%
2025-07-22	43.9600	44.340000	43.6900	44.225000	+0.170%	30,372	+58.293%
2025-07-21	44.0000	44.500000	44.0000	44.150000	+0.227%	139,356	+58.562%
2025-07-18	44.2535	44.400000	43.8400	44.050000	-0.609%	29,546	+58.922%
2025-07-17	43.9900	44.395000	43.7150	44.320000	+1.419%	24,673	+57.954%
2025-07-16	43.2600	43.760000	43.1000	43.700000	+1.510%	35,233	+60.195%
2025-07-15	43.3000	43.300000	42.7200	43.050000	-1.057%	38,603	+62.613%
2025-07-14	43.2500	43.850000	43.0600	43.510000	+0.764%	41,075	+60.894%
2025-07-11	43.1000	43.180000	42.6600	43.180000	-1.461%	50,719	+62.124%
2025-07-10	43.8300	43.890000	43.4790	43.820000	+1.061%	31,754	+59.756%
2025-07-09	43.0300	43.830000	42.9795	43.360000	+2.288%	55,456	+61.451%
2025-07-08	41.9600	42.840000	41.9600	42.390000	+0.379%	88,747	+65.145%
2025-07-07	41.6100	42.840000	41.6100	42.230000	+0.788%	79,373	+65.771%
2025-07-03	41.9460	42.280000	41.9000	41.900000	-1.689%	21,190	+67.076%
2025-07-02	41.9200	42.620000	41.9200	42.620000	+0.471%	37,774	+64.254%
2025-07-01	42.2500	42.560000	41.9220	42.420000	-0.516%	31,953	+65.028%
2025-06-30	42.0200	42.670000	42.0100	42.640000	+1.249%	31,138	+64.177%
2025-06-27	42.3500	42.680000	41.8900	42.113800	+1.650%	36,806	+66.228%
2025-06-26	41.7000	42.170000	40.8500	41.430000	-1.369%	72,737	+68.972%
2025-06-25	41.5610	42.420000	41.4875	42.005000	-0.059%	50,660	+66.659%
2025-06-24	41.7865	42.270000	41.6700	42.030000	+3.592%	445,516	+66.560%
2025-06-23	40.0150	40.892500	39.6500	40.572500	-0.129%	27,148	+72.543%
2025-06-20	40.4000	41.310000	40.3800	40.625000	-1.204%	28,077	+72.320%
2025-06-18	40.7150	41.290000	40.7150	41.120000	-0.243%	29,636	+70.246%
2025-06-17	41.7000	41.860000	41.0670	41.220000	-1.340%	20,777	+69.833%
2025-06-16	41.6900	42.470000	41.6900	41.780000	+2.377%	186,334	+67.556%
2025-06-13	40.7000	41.050000	40.5700	40.810000	-3.133%	23,890	+71.539%
2025-06-12	41.6300	42.270000	41.6300	42.130000	+2.183%	79,783	+66.164%
2025-06-11	41.8200	41.820000	41.0950	41.230000	+1.128%	34,666	+69.791%
2025-06-10	41.5355	41.535500	40.7700	40.770000	-2.720%	116,191	+71.707%
2025-06-09	41.4100	42.400000	41.4100	41.910000	+0.455%	505,648	+67.037%
2025-06-06	41.3800	41.910000	41.3800	41.720000	+1.090%	25,256	+67.797%
2025-06-05	40.6000	41.310000	40.5300	41.270000	+1.700%	57,868	+69.627%
2025-06-04	40.2500	40.670000	40.1700	40.580000	+1.222%	46,861	+72.511%
2025-06-03	39.9400	40.290000	39.7500	40.090000	-0.816%	32,459	+74.620%
2025-06-02	39.7500	40.580000	39.7500	40.420000	+0.372%	45,672	+73.194%
2025-05-30	40.0150	40.290000	39.7300	40.270000	+0.915%	667,947	+73.839%
2025-05-29	39.8500	40.260000	39.8500	39.905000	-0.237%	169,423	+75.429%
2025-05-28	39.8980	40.090000	39.6860	40.000000	-0.249%	29,490	+75.013%
2025-05-27	40.5600	40.560000	39.9140	40.100000	+0.531%	23,900	+74.576%
2025-05-23	39.8300	40.350000	39.6100	39.888000	-0.825%	26,565	+75.504%
2025-05-22	40.2000	40.520000	39.9220	40.220000	-0.297%	107,790	+74.055%
2025-05-21	41.3899	41.389900	40.2800	40.340000	-1.393%	18,053	+73.537%
2025-05-20	40.5500	41.440000	40.4200	40.910000	+1.062%	35,376	+71.120%
2025-05-19	40.2250	40.690000	40.1150	40.480000	+0.173%	16,792	+72.937%
2025-05-16	40.1040	40.489000	40.0000	40.410000	+1.025%	48,613	+73.237%
2025-05-15	40.1700	40.240500	39.6300	40.000000	-1.235%	72,251	+75.013%
2025-05-14	40.2340	40.750000	40.1000	40.500000	+1.887%	32,402	+72.852%
2025-05-13	39.6200	40.410000	39.5700	39.750000	-0.910%	41,011	+76.113%
2025-05-12	40.3700	40.455000	39.9600	40.115000	+2.392%	27,219	+74.511%
2025-05-09	39.9300	39.930000	38.9300	39.178000	-0.234%	40,990	+78.684%
2025-05-08	39.3595	39.492000	38.6100	39.270000	+2.452%	26,949	+78.266%
2025-05-07	38.1200	39.040000	38.1200	38.330000	+2.487%	24,726	+82.638%
2025-05-06	36.3800	37.400000	36.0100	37.400000	+3.947%	22,627	+87.179%
2025-05-05	36.0900	36.390000	35.7100	35.980000	+8.048%	55,565	+94.566%
2025-05-02	33.4600	33.840000	33.0500	33.300000	-2.001%	240,956	+110.225%
2025-05-01	34.8000	34.800000	32.8900	33.980000	+0.831%	135,567	+106.018%
2025-04-30	33.7700	34.482000	33.2651	33.700000	-4.506%	24,925	+107.730%
2025-04-29	35.0600	35.830000	34.5150	35.290000	+1.060%	25,476	+98.371%
2025-04-28	34.8500	35.470000	34.5800	34.920000	-3.908%	35,614	+100.473%
2025-04-25	35.2700	36.340000	35.2700	36.340000	+2.830%	30,383	+92.639%
2025-04-24	35.9800	35.980000	35.1700	35.340000	-1.285%	22,002	+98.090%
2025-04-23	35.9700	36.200000	35.5600	35.800000	+2.338%	36,894	+95.545%
2025-04-22	34.3800	35.770000	34.3800	34.982000	+1.368%	83,687	+100.117%
2025-04-21	35.6900	35.690000	34.0500	34.510000	-1.484%	31,621	+102.854%
2025-04-17	34.8350	35.380000	34.8000	35.030000	-0.057%	87,365	+99.843%
2025-04-16	35.1800	36.130000	35.0500	35.050000	-1.462%	46,793	+99.729%
2025-04-15	35.1200	35.615000	35.0000	35.570000	+2.626%	41,067	+96.809%
2025-04-14	34.6700	34.890000	34.2125	34.660000	+3.032%	65,787	+101.976%
2025-04-11	32.9500	33.710000	32.8000	33.640000	+2.311%	69,004	+108.100%
2025-04-10	32.5200	32.982100	32.0800	32.880000	+0.030%	51,035	+112.911%
2025-04-09	30.6900	33.160000	29.9300	32.870000	+7.912%	78,816	+112.975%
2025-04-08	31.3350	31.382000	29.7000	30.460000	-0.523%	70,119	+129.826%
2025-04-07	29.5000	31.250000	29.5000	30.620000	-1.034%	60,907	+128.625%
2025-04-04	32.1600	32.160000	30.4700	30.940000	-10.964%	51,389	+126.261%
2025-04-03	34.4700	34.880000	34.1380	34.750000	-0.195%	33,116	+101.453%
2025-04-02	34.9900	34.990000	34.5300	34.818000	-0.292%	21,996	+101.060%
2025-04-01	34.6150	35.450000	34.5320	34.920000	+0.374%	34,793	+100.473%
2025-03-31	34.4500	34.790000	34.1800	34.790000	-2.083%	26,367	+101.222%
2025-03-28	35.8500	36.030000	35.1700	35.530000	-3.608%	33,407	+97.031%
2025-03-27	36.5400	36.860000	35.7900	36.860000	+0.765%	50,278	+89.921%
2025-03-26	36.2000	36.980000	35.9700	36.580000	-0.027%	33,158	+91.375%
2025-03-25	36.9100	36.920000	36.2100	36.590000	-1.041%	34,147	+91.323%
2025-03-24	36.6100	37.250000	36.6100	36.975000	+1.163%	27,205	+89.331%
2025-03-21	35.8200	36.550000	35.8200	36.550000	+0.378%	37,283	+91.532%
2025-03-20	35.8400	36.540000	35.8400	36.412500	-2.222%	43,480	+92.255%
2025-03-19	36.8600	37.240000	36.5100	37.240000	+0.188%	133,790	+87.983%
2025-03-18	36.9900	37.180000	36.5200	37.170000	+0.392%	113,332	+88.337%
2025-03-17	37.2300	37.310000	36.5600	37.025000	-0.790%	29,380	+89.075%
2025-03-14	37.1050	37.360000	36.6400	37.320000	+5.932%	23,126	+87.580%
2025-03-13	35.4300	35.430000	34.9500	35.230000	-0.158%	19,883	+98.708%
2025-03-12	35.6000	35.600000	34.7800	35.285800	+1.120%	31,896	+98.394%
2025-03-11	34.8800	35.240000	34.3800	34.895000	-0.186%	71,658	+100.616%
2025-03-10	34.9540	35.600000	34.8000	34.960000	-5.590%	29,011	+100.243%
2025-03-07	36.3785	37.240000	36.1700	37.030000	+0.927%	30,613	+89.049%
2025-03-06	36.3465	37.000000	36.2400	36.690000	+2.744%	40,435	+90.801%
2025-03-05	35.5350	35.990000	35.4500	35.710000	+6.948%	20,941	+96.038%
2025-03-04	33.1300	33.750000	32.5800	33.390000	-4.189%	70,243	+109.659%
2025-03-03	35.2300	35.325000	34.0000	34.850000	+3.674%	26,183	+100.875%
2025-02-28	33.7500	33.980000	33.1300	33.615000	-7.626%	39,352	+108.255%
2025-02-27	35.7740	36.390000	35.6900	36.390000	+0.386%	25,785	+92.374%
2025-02-26	36.1400	36.840000	36.0385	36.250000	+2.199%	34,430	+93.117%
2025-02-25	35.7800	35.940000	35.1800	35.470000	+2.278%	58,730	+97.364%
2025-02-24	34.8300	35.200000	34.6800	34.680000	+0.843%	52,172	+101.860%
2025-02-21	34.5500	34.710000	34.3900	34.390000	-0.434%	23,798	+103.562%
2025-02-20	34.7400	34.740000	33.9800	34.540000	-0.661%	40,627	+102.678%
2025-02-19	35.6200	35.640000	34.7200	34.770000	-4.740%	109,959	+101.337%
2025-02-18	36.0550	36.730000	35.9200	36.500000	+4.167%	19,159	+91.795%
2025-02-14	34.8800	35.195500	34.6200	35.040000	+1.155%	20,886	+99.786%

.dark-mode .KjdbjW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KjdbjW{ color: #333333; background-color: white; border: 2px solid #333333; }EBKDYERSTE GROUP BANK AG S/ADRstock OTC ADR

EBKDY
ERSTE GROUP BANK AG S/ADR
stock OTC ADR