OTC Markets OTCPK - Delayed Quote USD

Erste Group Bank AG (EBKOF)

70.09

0.00

(0.00%)

At close: April 17 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	70.09	70.09	70.09	70.09	70.09	-
Apr 16, 2025	70.59	70.59	70.09	70.09	70.09	28,200
Apr 15, 2025	70.66	72.08	69.33	72.08	72.08	60,200
Apr 14, 2025	70.39	70.39	70.39	70.39	70.39	500
Apr 11, 2025	66.72	66.88	66.72	66.88	66.88	400
Apr 10, 2025	65.19	66.55	63.95	63.95	63.95	1,400
Apr 9, 2025	59.30	63.41	59.30	63.06	63.06	8,300
Apr 8, 2025	64.33	64.33	59.40	59.40	59.40	1,400
Apr 7, 2025	58.85	62.43	58.85	59.78	59.78	1,500
Apr 4, 2025	69.25	69.25	69.25	69.25	69.25	-
Apr 3, 2025	69.25	69.25	69.25	69.25	69.25	-
Apr 2, 2025	70.58	70.58	69.25	69.25	69.25	1,800
Apr 1, 2025	70.41	70.57	70.41	70.57	70.57	200
Mar 31, 2025	69.90	70.06	69.90	70.06	70.06	400
Mar 28, 2025	71.85	71.85	71.85	71.85	71.85	1,400
Mar 27, 2025	73.20	73.20	72.01	72.01	72.01	500
Mar 26, 2025	73.99	73.99	72.82	72.82	72.82	500
Mar 25, 2025	73.57	73.57	73.38	73.38	73.38	600
Mar 24, 2025	72.84	72.84	72.84	72.84	72.84	600
Mar 21, 2025	73.06	74.24	71.74	71.74	71.74	1,000
Mar 20, 2025	73.31	73.31	73.31	73.31	73.31	-
Mar 19, 2025	73.58	73.58	72.73	73.31	73.31	1,600
Mar 18, 2025	73.60	74.26	72.68	74.26	74.26	1,200
Mar 17, 2025	73.76	74.59	73.76	74.59	74.59	300
Mar 14, 2025	74.40	74.56	74.40	74.56	74.56	600
Mar 13, 2025	71.56	71.56	71.56	71.56	71.56	200
Mar 12, 2025	71.88	71.88	71.88	71.88	71.88	400
Mar 11, 2025	69.17	69.17	69.08	69.08	69.08	1,100
Mar 10, 2025	72.78	72.78	72.78	72.78	72.78	-
Mar 7, 2025	72.78	72.78	72.78	72.78	72.78	-
Mar 6, 2025	72.78	72.78	72.78	72.78	72.78	1,300
Mar 5, 2025	70.62	71.48	70.62	71.48	71.48	600
Mar 4, 2025	64.74	64.74	64.74	64.74	64.74	800
Mar 3, 2025	70.76	70.76	70.76	70.76	70.76	-
Feb 28, 2025	70.76	70.76	70.76	70.76	70.76	-
Feb 27, 2025	72.40	72.40	70.76	70.76	70.76	12,200
Feb 26, 2025	73.00	73.00	73.00	73.00	73.00	1,200
Feb 25, 2025	68.51	68.51	68.51	68.51	68.51	-
Feb 24, 2025	69.62	70.78	68.51	68.51	68.51	3,700
Feb 21, 2025	68.34	69.11	68.34	69.11	69.11	15,200
Feb 20, 2025	68.99	68.99	68.99	68.99	68.99	300
Feb 19, 2025	71.16	71.16	71.08	71.08	71.08	600
Feb 18, 2025	71.59	71.59	71.59	71.59	71.59	400
Feb 14, 2025	68.10	68.10	68.10	68.10	68.10	-
Feb 13, 2025	68.10	68.10	68.10	68.10	68.10	200
Feb 12, 2025	64.35	64.35	64.35	64.35	64.35	-
Feb 11, 2025	64.35	64.35	64.35	64.35	64.35	-
Feb 10, 2025	64.35	64.35	64.35	64.35	64.35	400
Feb 7, 2025	60.89	60.89	60.89	60.89	60.89	-
Feb 6, 2025	60.89	60.89	60.89	60.89	60.89	-
Feb 5, 2025	60.89	60.89	60.89	60.89	60.89	-
Feb 4, 2025	60.89	60.89	60.89	60.89	60.89	-
Feb 3, 2025	60.89	60.89	60.89	60.89	60.89	500
Jan 31, 2025	61.60	61.60	61.60	61.60	61.60	600
Jan 30, 2025	63.51	63.51	63.51	63.51	63.51	-
Jan 29, 2025	63.53	63.63	63.51	63.51	63.51	1,900
Jan 28, 2025	62.72	64.42	62.72	64.42	64.42	1,100
Jan 27, 2025	65.55	66.95	63.99	66.95	66.95	4,000
Jan 24, 2025	65.03	65.50	65.03	65.50	65.50	700
Jan 23, 2025	63.87	63.87	63.87	63.87	63.87	-
Jan 22, 2025	62.92	63.87	62.76	63.87	63.87	700
Jan 21, 2025	65.22	65.38	63.12	63.12	63.12	16,800
Jan 17, 2025	62.34	62.34	62.34	62.34	62.34	1,200
Jan 16, 2025	62.08	62.08	62.08	62.08	62.08	100
Jan 15, 2025	61.27	61.27	61.27	61.27	61.27	200
Jan 14, 2025	63.24	63.24	63.24	63.24	63.24	2,200
Jan 13, 2025	60.69	60.69	60.69	60.69	60.69	2,400
Jan 10, 2025	62.36	62.52	62.36	62.52	62.52	2,000
Jan 8, 2025	60.30	60.30	60.30	60.30	60.30	4,600
Jan 7, 2025	61.65	61.65	61.65	61.65	61.65	-
Jan 6, 2025	59.23	61.65	59.23	61.65	61.65	1,000
Jan 3, 2025	59.60	59.60	59.60	59.60	59.60	-
Jan 2, 2025	60.25	60.25	58.66	59.60	59.60	900
Dec 31, 2024	61.80	61.95	61.79	61.95	61.95	1,000
Dec 30, 2024	62.75	62.75	62.75	62.75	62.75	100
Dec 27, 2024	60.95	60.95	60.95	60.95	60.95	-
Dec 26, 2024	60.95	60.95	60.95	60.95	60.95	-
Dec 24, 2024	60.95	60.95	60.95	60.95	60.95	-
Dec 23, 2024	62.33	62.33	60.79	60.95	60.95	2,900
Dec 20, 2024	61.37	61.53	59.65	60.65	60.65	10,500
Dec 19, 2024	63.07	63.07	63.07	63.07	63.07	-
Dec 18, 2024	63.07	63.07	63.07	63.07	63.07	200
Dec 17, 2024	61.47	61.47	61.47	61.47	61.47	400
Dec 16, 2024	60.50	60.50	60.34	60.34	60.34	400
Dec 13, 2024	62.14	62.14	61.51	61.51	61.51	500
Dec 12, 2024	59.66	59.66	59.66	59.66	59.66	800
Dec 11, 2024	59.09	59.25	59.09	59.25	59.25	25,300
Dec 10, 2024	58.37	58.37	58.37	58.37	58.37	-
Dec 9, 2024	58.21	58.37	58.21	58.37	58.37	300
Dec 6, 2024	56.70	56.70	56.39	56.39	56.39	400
Dec 5, 2024	57.57	58.29	55.80	58.29	58.29	1,100
Dec 4, 2024	56.16	56.16	56.16	56.16	56.16	-
Dec 3, 2024	56.16	56.16	56.16	56.16	56.16	200
Dec 2, 2024	54.69	54.69	54.69	54.69	54.69	100
Nov 29, 2024	54.37	54.53	54.37	54.53	54.53	200
Nov 27, 2024	53.77	54.25	53.77	54.25	54.25	14,500
Nov 26, 2024	54.67	54.67	54.67	54.67	54.67	200
Nov 25, 2024	52.65	55.12	52.65	55.12	55.12	700
Nov 22, 2024	55.26	55.26	55.26	55.26	55.26	-
Nov 21, 2024	55.26	55.26	55.26	55.26	55.26	-
Nov 20, 2024	54.39	55.26	53.96	55.26	55.26	500
Nov 19, 2024	54.52	54.52	54.36	54.36	54.36	300
Nov 18, 2024	54.06	54.06	54.06	54.06	54.06	-
Nov 15, 2024	54.06	54.06	54.06	54.06	54.06	-
Nov 14, 2024	54.06	54.06	54.06	54.06	54.06	-
Nov 13, 2024	54.06	54.06	54.06	54.06	54.06	900
Nov 12, 2024	55.83	55.83	55.83	55.83	55.83	-
Nov 11, 2024	55.83	55.83	55.83	55.83	55.83	-
Nov 8, 2024	56.87	56.87	55.83	55.83	55.83	500
Nov 7, 2024	58.02	58.02	58.02	58.02	58.02	-
Nov 6, 2024	58.02	58.02	58.02	58.02	58.02	-
Nov 5, 2024	58.02	58.02	58.02	58.02	58.02	100
Nov 4, 2024	54.31	54.31	54.31	54.31	54.31	-
Nov 1, 2024	54.31	54.31	54.31	54.31	54.31	-
Oct 31, 2024	55.73	56.06	54.31	54.31	54.31	1,700
Oct 30, 2024	53.90	53.90	51.09	51.09	51.09	1,400
Oct 29, 2024	54.69	54.69	52.62	52.62	52.62	300
Oct 28, 2024	53.52	53.52	53.52	53.52	53.52	-
Oct 25, 2024	53.52	53.52	53.52	53.52	53.52	100
Oct 24, 2024	54.10	54.10	54.10	54.10	54.10	-
Oct 23, 2024	54.10	54.10	54.10	54.10	54.10	-
Oct 22, 2024	54.10	54.10	54.10	54.10	54.10	-
Oct 21, 2024	54.10	54.10	54.10	54.10	54.10	200
Oct 18, 2024	55.53	55.53	55.53	55.53	55.53	200
Oct 17, 2024	54.61	54.61	54.61	54.61	54.61	100
Oct 16, 2024	54.98	56.13	54.98	56.13	56.13	500
Oct 15, 2024	55.17	55.17	55.17	55.17	55.17	-
Oct 14, 2024	55.17	55.17	55.17	55.17	55.17	-
Oct 11, 2024	55.17	55.17	55.17	55.17	55.17	200
Oct 10, 2024	53.72	53.72	53.72	53.72	53.72	-
Oct 9, 2024	53.72	53.72	53.72	53.72	53.72	-
Oct 8, 2024	53.72	53.72	53.72	53.72	53.72	400
Oct 7, 2024	53.72	53.72	53.72	53.72	53.72	1,500
Oct 4, 2024	53.72	53.72	53.72	53.72	53.72	200
Oct 3, 2024	52.71	53.05	52.71	53.05	53.05	800
Oct 2, 2024	54.34	54.35	54.10	54.10	54.10	1,800
Oct 1, 2024	54.93	54.93	53.61	53.61	53.61	900
Sep 30, 2024	54.00	54.00	54.00	54.00	54.00	300
Sep 27, 2024	54.31	54.31	54.31	54.31	54.31	-
Sep 26, 2024	54.31	54.31	54.31	54.31	54.31	2,200
Sep 25, 2024	54.31	54.31	54.31	54.31	54.31	300
Sep 24, 2024	54.25	54.25	54.25	54.25	54.25	-
Sep 23, 2024	54.25	54.25	54.25	54.25	54.25	-
Sep 20, 2024	54.25	54.25	54.25	54.25	54.25	-
Sep 19, 2024	54.30	54.30	54.25	54.25	54.25	300
Sep 18, 2024	52.20	52.20	52.20	52.20	52.20	200
Sep 17, 2024	53.65	53.65	53.65	53.65	53.65	-
Sep 16, 2024	53.65	53.65	53.65	53.65	53.65	300
Sep 13, 2024	53.65	53.65	53.65	53.65	53.65	200
Sep 12, 2024	52.60	52.60	52.60	52.60	52.60	-
Sep 11, 2024	52.60	52.60	52.60	52.60	52.60	-
Sep 10, 2024	52.60	52.60	52.60	52.60	52.60	100
Sep 9, 2024	53.50	53.66	53.50	53.66	53.66	400
Sep 6, 2024	53.80	53.95	53.80	53.95	53.95	400
Sep 5, 2024	53.60	53.60	53.60	53.60	53.60	900
Sep 4, 2024	54.57	54.57	54.57	54.57	54.57	-
Sep 3, 2024	53.92	54.57	53.87	54.57	54.57	1,300
Aug 30, 2024	53.80	53.80	53.80	53.80	53.80	-
Aug 29, 2024	53.80	53.80	53.80	53.80	53.80	-
Aug 28, 2024	54.21	54.37	53.80	53.80	53.80	400
Aug 27, 2024	53.28	53.28	53.28	53.28	53.28	900
Aug 26, 2024	53.28	53.28	53.28	53.28	53.28	-
Aug 23, 2024	53.28	53.28	53.28	53.28	53.28	100
Aug 22, 2024	52.76	52.76	52.76	52.76	52.76	-
Aug 21, 2024	52.76	52.76	52.76	52.76	52.76	20,000
Aug 20, 2024	52.76	52.76	52.76	52.76	52.76	-
Aug 19, 2024	52.76	52.76	52.76	52.76	52.76	500
Aug 16, 2024	51.60	51.60	51.32	51.32	51.32	400
Aug 15, 2024	52.45	53.05	52.25	53.05	53.05	600
Aug 14, 2024	50.00	50.00	50.00	50.00	50.00	-
Aug 13, 2024	50.00	50.00	50.00	50.00	50.00	-
Aug 12, 2024	50.00	50.00	50.00	50.00	50.00	800
Aug 9, 2024	50.15	50.15	50.15	50.15	50.15	100
Aug 8, 2024	48.39	48.39	48.39	48.39	48.39	-
Aug 7, 2024	48.39	48.39	48.39	48.39	48.39	-
Aug 6, 2024	48.39	48.39	48.39	48.39	48.39	300
Aug 5, 2024	48.39	48.39	48.39	48.39	48.39	-
Aug 2, 2024	48.55	48.55	48.39	48.39	48.39	400
Aug 1, 2024	50.75	50.75	49.59	50.20	50.20	1,300
Jul 31, 2024	50.46	50.46	50.46	50.46	50.46	-
Jul 30, 2024	50.46	50.46	50.46	50.46	50.46	-
Jul 29, 2024	50.46	50.46	50.46	50.46	50.46	-
Jul 26, 2024	50.46	50.46	50.46	50.46	50.46	-
Jul 25, 2024	50.46	50.46	50.46	50.46	50.46	-
Jul 24, 2024	50.46	50.46	50.46	50.46	50.46	-
Jul 23, 2024	50.46	50.46	50.46	50.46	50.46	100
Jul 22, 2024	49.64	49.64	49.64	49.64	49.64	-
Jul 19, 2024	49.64	49.64	49.64	49.64	49.64	-
Jul 18, 2024	49.64	49.64	49.64	49.64	49.64	-
Jul 17, 2024	49.64	49.64	49.64	49.64	49.64	-
Jul 16, 2024	49.64	49.64	49.64	49.64	49.64	-
Jul 15, 2024	49.64	49.64	49.64	49.64	49.64	-
Jul 12, 2024	49.64	49.64	49.64	49.64	49.64	-
Jul 11, 2024	49.64	49.64	49.64	49.64	49.64	100
Jul 10, 2024	49.64	49.64	49.64	49.64	49.64	700
Jul 9, 2024	49.50	49.50	49.50	49.50	49.50	200
Jul 8, 2024	50.49	50.49	50.49	50.49	50.49	900
Jul 5, 2024	50.54	50.54	50.54	50.54	50.54	-
Jul 3, 2024	50.54	50.54	50.54	50.54	50.54	200
Jul 2, 2024	48.39	48.39	48.39	48.39	48.39	400
Jul 1, 2024	48.44	48.50	48.44	48.50	48.50	800
Jun 28, 2024	47.83	47.83	47.83	47.83	47.83	-
Jun 27, 2024	47.83	47.83	47.83	47.83	47.83	400
Jun 26, 2024	46.58	46.58	46.58	46.58	46.58	-
Jun 25, 2024	46.58	46.58	46.58	46.58	46.58	200
Jun 24, 2024	47.49	47.49	47.49	47.49	47.49	200
Jun 21, 2024	46.49	46.49	46.49	46.49	46.49	200
Jun 20, 2024	45.80	45.80	45.80	45.80	45.80	-
Jun 18, 2024	45.80	45.80	45.80	45.80	45.80	300
Jun 17, 2024	45.80	45.80	45.80	45.80	45.80	200
Jun 14, 2024	44.60	44.60	44.60	44.60	44.60	100
Jun 13, 2024	47.03	47.03	47.03	47.03	47.03	200
Jun 12, 2024	49.56	49.56	49.52	49.52	49.52	900
Jun 11, 2024	47.08	47.10	47.08	47.10	47.10	700
Jun 10, 2024	48.16	48.16	48.16	48.16	48.16	-
Jun 7, 2024	48.16	48.16	48.16	48.16	48.16	200
Jun 6, 2024	48.42	48.42	48.26	48.26	48.26	400
Jun 5, 2024	48.04	49.18	47.88	49.18	49.18	900
Jun 4, 2024	49.50	49.50	49.50	49.50	49.50	-
Jun 3, 2024	49.63	49.69	49.50	49.50	49.50	1,000
May 31, 2024	48.25	48.25	48.25	48.25	48.25	-
May 30, 2024	48.25	48.25	48.25	48.25	48.25	100
May 29, 2024	48.25	48.25	48.25	48.25	48.25	3,000
May 28, 2024	2.93 Dividend
May 28, 2024	48.67	49.10	48.33	48.33	48.33	3,500
May 24, 2024	50.97	51.46	50.95	51.46	48.53	2,300
May 23, 2024	51.23	51.23	51.23	51.23	48.31	100
May 22, 2024	51.53	51.53	51.53	51.53	48.60	-
May 21, 2024	51.53	51.53	51.53	51.53	48.60	200
May 20, 2024	51.58	51.77	51.58	51.77	48.82	400
May 17, 2024	51.32	51.48	51.32	51.48	48.55	400
May 16, 2024	48.37	48.37	48.37	48.37	45.62	-
May 15, 2024	48.37	48.37	48.37	48.37	45.62	-
May 14, 2024	48.37	48.37	48.37	48.37	45.62	-
May 13, 2024	49.24	49.24	48.37	48.37	45.62	500
May 10, 2024	49.29	49.45	49.29	49.45	46.63	700
May 9, 2024	48.70	48.70	48.70	48.70	45.93	200
May 8, 2024	48.10	48.10	48.10	48.10	45.36	-
May 7, 2024	48.10	48.10	48.10	48.10	45.36	-
May 6, 2024	48.04	48.10	48.04	48.10	45.36	1,000
May 3, 2024	48.33	48.49	48.33	48.49	45.73	200
May 2, 2024	48.85	49.01	48.85	49.01	46.22	500
May 1, 2024	47.27	47.27	47.27	47.27	44.58	-
Apr 30, 2024	47.27	47.27	47.27	47.27	44.58	200
Apr 29, 2024	47.70	47.70	47.70	47.70	44.98	-
Apr 26, 2024	47.56	47.70	47.56	47.70	44.98	50,400
Apr 25, 2024	47.66	48.33	47.66	48.33	45.58	500
Apr 24, 2024	45.91	46.25	45.91	46.25	43.62	500
Apr 23, 2024	47.25	47.25	47.25	47.25	44.56	500
Apr 22, 2024	45.79	45.79	45.79	45.79	43.18	-
Apr 19, 2024	45.79	45.95	45.79	45.79	43.18	600
Apr 18, 2024	45.43	45.43	45.43	45.43	42.84	-

OTTW Ottawa Bancorp, Inc.

14.33

0.00%

IBWC IBW Financial Corporation

43.00

0.00%

HFBA HFB Financial Corporation

28.90

0.00%

MFBP M&F Bancorp, Inc.

18.10

0.00%

FNFI First Niles Financial, Inc.

7.56

0.00%

CYSM Community Bancorp of Santa Maria

12.00

0.00%

HRBK Harbor Bankshares Corporation

14.58

0.00%

HRGG Heritage NOLA Bancorp, Inc.

13.80

0.00%

CWBK CW Bancorp

30.45

0.00%

BMBN Benchmark Bankshares, Inc.

24.87

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Erste Group Bank AG (EBKOF)

Related Tickers