Erste Group Bank Stock Price History, EBKDY Historical Prices

Add to My Stocks
$21.7 $0.36 (1.63%) EBKDY stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Erste Group Bank stock price data here. Daily open, high, low, and end of day closing price for the company, along with Erste Group Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 27.07 on 04 Jul, 2011 as seen from Erste Group Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2221.8921.9021.6721.7046304N/A2.58
2017-09-2121.8522.0821.8322.0616311N/A2.62
2017-09-2021.7121.8121.6921.8012827N/A2.59
2017-09-1921.6121.6421.5421.6416781N/A2.57
2017-09-1821.7621.8121.6621.8118227N/A2.59
2017-09-1521.6321.8321.5321.73188382N/A2.54
2017-09-1421.5321.8221.5321.8211453N/A2.55
2017-09-1321.6321.7221.5621.6515386N/A2.53
2017-09-1221.8121.8821.7121.82166616N/A2.55
2017-09-1121.0621.2220.9421.2120127N/A2.48
2017-09-0820.7621.1120.7621.0730935N/A2.46
2017-09-0721.0021.1120.8320.9464939N/A2.44
2017-09-0620.9621.0720.8320.97103304N/A2.45
2017-09-0521.2021.2220.9220.9735632N/A2.45
2017-09-0121.4521.4521.3121.4111906N/A2.50
2017-08-3121.0121.2521.0121.2510758N/A2.48
2017-08-3021.3621.3921.3021.386309N/A2.50
2017-08-2921.2121.3821.1921.3618134N/A2.49
2017-08-2821.6521.7521.5721.758219N/A2.54
2017-08-2521.6221.7321.5921.679326N/A2.53
2017-08-2421.1621.1620.9121.0382829N/A2.46
2017-08-2320.7920.8320.7120.7612348N/A2.42
2017-08-2220.9220.9420.8120.9427814N/A2.44
2017-08-2120.9620.9820.7020.8636076N/A2.44
2017-08-1821.3021.3020.9721.1011153N/A2.46
2017-08-1721.5521.5921.3021.3016282N/A2.49
2017-08-1621.4321.5021.3621.5013824N/A2.51
2017-08-1521.2421.3421.2421.348772N/A2.49
2017-08-1421.2621.3721.2021.2011101N/A2.48
2017-08-1120.8920.9920.8820.9612257N/A2.45
2017-08-1021.0221.0220.8220.8212365N/A2.43
2017-08-0921.1021.4821.0821.1912645N/A2.47
2017-08-0822.1822.1821.7321.8010525N/A2.55
2017-08-0722.0122.0421.9322.017053N/A2.57
2017-08-0421.7021.7021.5321.682103213.552.53
2017-08-0321.1721.3420.9821.344802013.342.49
2017-08-0220.9121.0420.9121.03542913.142.46
2017-08-0121.2121.2520.8120.89780113.052.44
2017-07-3120.6720.7920.6420.7826497912.992.43
2017-07-2820.7120.8620.6820.765046712.982.42
2017-07-2720.8320.8920.7620.80748313.002.43
2017-07-2620.5920.7020.5520.70907912.942.42
2017-07-2520.7220.7220.5120.621097012.892.41
2017-07-2420.0620.2320.0620.231911412.642.36
2017-07-2119.9520.0619.9520.03660612.522.34
2017-07-2020.1320.2120.0620.21627412.632.36
2017-07-1920.1120.2519.9920.162150412.602.35
2017-07-1820.0620.2420.0620.187077912.612.36
2017-07-1720.0820.1220.0220.08580112.552.34
2017-07-1419.9420.1519.9420.151237812.592.35
2017-07-1319.9220.0419.9220.041020412.532.34
2017-07-1220.0020.0119.8319.912533212.442.32
2017-07-1119.9520.1019.9520.10828812.562.35
2017-07-1019.9520.0719.9420.071218812.542.34
2017-07-0719.9319.9319.7319.821448612.392.31
2017-07-0620.3120.4020.0320.172373312.612.35
2017-07-0519.8019.8019.6319.801568512.382.31
2017-07-0319.2019.3519.1919.3213410612.082.26
2017-06-3019.2719.2919.0119.121688011.952.23
2017-06-2919.0619.0818.8418.945428311.842.21
2017-06-2818.6018.8018.5118.801652311.752.19
2017-06-2718.0718.2118.0718.214020011.382.13
2017-06-2617.8017.8917.7517.841192711.152.08
2017-06-2317.5717.5717.4717.48948110.922.04
2017-06-2217.7517.8817.6917.742340911.092.07
2017-06-2117.9618.0717.9317.971685911.232.10
2017-06-2018.1018.2018.0518.112227911.322.11
2017-06-1918.4518.4818.3718.441854211.532.15
2017-06-1618.0518.1818.0018.162288111.352.12
2017-06-1518.0518.1217.9318.121224511.332.12
2017-06-1418.3018.3318.1618.281457511.422.13
2017-06-1318.3818.4718.3718.441695711.532.15
2017-06-1218.4918.4918.3218.452068111.532.15
2017-06-0918.6718.7818.6518.781169911.742.19
2017-06-0818.2718.3918.2718.361503411.482.14
2017-06-0718.4018.5518.3518.551112311.592.17
2017-06-0618.2718.4118.2518.30702011.442.14
2017-06-0518.4218.4218.3118.391557411.492.15
2017-06-0218.2818.5118.2818.472511411.542.16
2017-06-0118.2918.4618.2318.46952611.542.16
2017-05-3118.3718.3718.1418.251370611.412.13
2017-05-3018.3718.3918.1718.271399211.422.13
2017-05-290.000.000.0019.030N/AN/A
2017-05-2618.9819.0918.9719.031041411.892.22
2017-05-2518.8018.8518.7418.812561711.762.20
2017-05-2418.7618.8018.6818.801434711.752.19
2017-05-2318.8118.9418.8118.831405511.772.20
2017-05-2218.5818.7318.5018.731178511.712.19
2017-05-1919.0019.1218.9919.09696911.932.23
Get more Data

Erste Group Bank Stock Chart

View EBKDY PE ratio, PS ratio stocks charts and compare with peers.
EBKDY Chart
Note: Compare Erste Group Bank stock price history with the index and industry peers.

Erste Group Bank Historical Prices: Past 5 years

Max Stock Price 22.06 Sep 21,2017
Min Stock Price 10.3 Jun 27,2016
Avg Stock Price 15.15

Erste Group Bank Historical PE ratio: Past 5 years

Max PE Ratio 65.55 Feb 24,2014
Min PE Ratio 7.65 Nov 29,2016
Avg PE Ratio 30.88

Erste Group Bank Historical PS ratio: Past 5 years

Max PS Ratio 2.62 Sep 21,2017
Min PS Ratio 0.74 Jul 03,2013
Avg PS Ratio 1.21

EBKDY Industry Peers

Company Price Change (%)
Shinhan Financial (SHG)45.550.21 (0.46%)
Kb Financial (KB)50.050.89 (1.81%)
Orix (IX)81.811.2 (1.49%)
Raiffeisen Bank (RAIFY)8.20 (0%)
Blackrock (BLK)435.491.86 (0.43%)
Commerzbank (CRZBY)13.440.02 (0.15%)
Unicredito Spa (UNCFF)21.240 (0%)

We provide Erste Group Bank historical quotes along with PE ratio and PS ratio for doing Erste Group Bank fundamental analysis. Erste Group Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   EBKDY closed at 21.7 and traded with a volume of 46304 on the last trading day. Looking at Erste Group Bank stock market history data, the P/S ratio was at a low of 0.74 on 03 Jul, 2013. .