Erste Group Bank AG (PK) Historical Data - EBKOF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Erste Group Bank AG (PK) (EBKOF)
Erste Group Bank AG (PK) (EBKOF) Historical

Erste Group Bank AG (PK) (EBKOF)

48.49

-0.52

(-1.06%)

Closed May 03 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.93	1.95542472666	47.56	49.01	47.27	17007	47.71026166	CS
4	2.75	6.01224311325	45.74	49.01	44.34	4003	47.55480173	CS
12	6.1	14.3901863647	42.39	49.01	39.53	1775	46.17958544	CS
26	11.26	30.2444265377	37.23	49.01	35.65	1273	44.90869612	CS
52	13.94	40.3473227207	34.55	49.01	32.19	1375	39.43287905	CS
156	13.05	36.8227990971	35.44	51.24	20.55	2554	33.01853303	CS
260	10.21	26.6718913271	38.28	51.24	16.4	2476	30.84970062	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714771740	48.49	-0.52	-1.06	48.33	48.49	48.33	246
1714685340	49.01	1.74	3.68	48.85	49.01	48.85	464
1714599000	47.27	0	0.00	47.27	47.27	47.27	0
1714512600	47.27	-0.43	-0.90	47.27	47.27	47.27	196
1714425780	47.7	0	0.00	47.7	47.7	47.7	0
1714166580	47.7	-0.63	-1.30	47.56	47.7	47.56	50361
1714080300	48.33	2.08	4.50	47.66	48.33	47.66	520
1713994020	46.25	-1	-2.12	45.91	46.25	45.91	484
1713907740	47.25	1.46	3.19	47.25	47.25	47.25	498
1713821100	45.79	0	0.00	45.79	45.79	45.79	0
1713561900	45.79	0.36	0.79	45.79	45.95	45.79	563
1713475500	45.43	0	0.00	45.43	45.43	45.43	0
1713389100	45.43	0.78	1.75	44.34	45.43	44.34	451
1713302400	44.65	0	0.00	44.65	44.65	44.65	0
1713216000	44.65	-0.63	-1.39	45.09	45.09	44.65	562
1712957160	45.28	-0.47	-1.03	45.16	45.28	45.12	596
1712870760	45.75	-0.77	-1.66	45.75	45.75	45.75	188
1712784000	46.52	-0.08	-0.17	46.494	46.52	46.494	318
1712697600	46.6	0	0.00	46.6	46.6	46.6	0
1712611200	46.6	2.11	4.74	46.6	46.6	46.6	292
1712352000	44.49	-0.8	-1.77	45.74	45.9	44.49	543
1712265900	45.29	0	0.00	45.29	45.29	45.29	0
1712179500	45.29	0.53	1.18	45.09	45.29	45.05	2732
1712092980	44.76	-0.89	-1.95	44.945	44.945	44.76	234
1712006940	45.65	0.8	1.78	45.49	45.65	44.45	872
1711660800	44.85	0.26	0.58	44.6	44.85	44.6	1335
1711574580	44.59	0.72	1.64	44.18	44.59	44.18	1547
1711488540	43.87	-0.14	-0.32	43.76	43.87	43.71	897
1711401600	44.01	-0.44	-0.99	43.99	44.01	43.99	393
1711142880	44.45	0.8	1.83	42.11	44.84	42.11	623
1711056240	43.65	2.3	5.56	43.65	43.65	43.65	156
1710970140	41.35	-1.7	-3.95	42.5	42.5	41.35	439
1710883740	43.05	0.61	1.44	42.74	43.05	42.74	790
1710796800	42.44	0.22	0.52	42.44	42.44	42.44	292
1710537720	42.22	1.33	3.25	42.14	42.22	42.14	368
1710451740	40.89	-0.18	-0.44	40.8125	40.89	40.8125	397
1710365340	41.07	0	0.00	41.07	41.07	41.07	0
1710278940	41.07	-0.02	-0.05	41.07	41.07	41.07	999
1710192540	41.09	-0.34	-0.82	41.09	41.09	41.09	260
1709936640	41.43	0.09	0.21	41.18	41.43	41.18	1987
1709850360	41.345	0.28	0.68	41.345	41.345	41.345	549
1709764080	41.065	0.6	1.50	41.065	41.065	41.065	203
1709677620	40.46	-0.08	-0.20	40.59	40.59	40.46	342
1709591340	40.54	0	0.00	40.54	40.54	40.54	0
1709332140	40.54	1.01	2.56	40.38	40.54	40.38	543
1709245440	39.53	-2.3	-5.50	40	40	39.53	474
1709159100	41.83	0.12	0.29	41.83	41.83	41.83	246
1709072940	41.71	0	0.00	41.87	41.87	41.71	322
1708986360	41.71	-1.46	-3.38	41.99	41.99	41.71	703
1708726800	43.17	0.89	2.11	43.01	43.17	43.01	474
1708640400	42.278	0	0.00	42.278	42.278	42.278	0
1708554000	42.278	0	0.00	42.278	42.278	42.278	0
1708467600	42.278	-0.57	-1.33	42.278	42.278	42.278	254
1708122180	42.85	0.8	1.90	42.85	42.85	42.69	1276
1708036140	42.0507	-1.35	-3.11	42.38	42.38	42.0507	2901
1707949740	43.4	0	0.00	43.4	43.4	43.4	0
1707863340	43.4	0.85	2.00	43.31	43.4	43.31	666
1707776400	42.55	0	0.00	42.55	42.55	42.55	0
1707517200	42.55	0.77	1.86	42.39	42.55	42.39	576
1707431280	41.775	-1.7	-3.90	41.775	41.775	41.775	684
1707344880	43.47	0	0.00	43.47	43.47	43.47	0
1707258480	43.47	0.34	0.79	43.43	43.47	43.33	781
1707172140	43.13	-0.73	-1.66	43.13	43.13	43.13	189

Erste Group Bank (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions