Erste Group Bank Stock Price History, EBKDY Historical Prices

Add to My Stocks
$20.1 $0.53 (2.57%) EBKDY stock closing price Jul 17, 2018 (Closing)

The 10 year data of Erste Group Bank stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Erste Group Bank P/E ratio, and PS ratio. The stock price was at a 5 year high of $26.16 on Mar 12, 2018 as seen from Erste Group Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-17 20.25 20.26 20.02 20.1 29,023 11.49 1.84
2018-07-12 20.27 20.27 20.14 20.22 29,991 11.55 1.85
2018-07-11 20.45 20.48 20.1 20.18 41,609 11.53 1.85
2018-07-10 20.79 20.86 20.65 20.76 32,782 11.86 1.9
2018-07-09 20.61 20.71 20.61 20.69 17,655 11.82 1.89
2018-07-06 20.57 20.58 20.47 20.55 22,196 - -
2018-07-05 20.78 20.87 20.48 20.62 15,537 - -
2018-07-03 20.49 20.52 20.15 20.22 16,089 - -
2018-07-02 20.57 20.67 20.47 20.67 40,660 - -
2018-06-29 20.95 21.02 20.82 20.82 62,799 - -
2018-06-28 20.62 20.81 20.54 20.76 24,808 - -
2018-06-27 20.61 20.62 20.26 20.32 32,021 - -
2018-06-26 20.61 20.65 20.37 20.48 31,064 - -
2018-06-25 20.5 20.57 20.4 20.54 35,097 - -
2018-06-22 20.33 20.52 20.26 20.48 84,606 - -
2018-06-21 20.45 20.5 20.29 20.46 16,302 - -
2018-06-20 20.62 20.62 20.48 20.54 41,621 - -
2018-06-19 20.49 20.52 20.32 20.46 42,576 - -
2018-06-18 20.7 20.73 20.55 20.64 106,445 - -
2018-06-15 20.96 21.19 20.92 21.16 28,837 - -
2018-06-14 21.23 21.28 21.1 21.2 20,959 - -
2018-06-13 21.48 21.54 21.42 21.48 20,948 - -
2018-06-12 21.95 21.98 21.66 21.73 35,945 - -
2018-06-11 21.69 21.89 21.68 21.89 24,547 - -
2018-06-08 21.17 21.36 21.1 21.28 18,131 - -
2018-06-07 21.54 21.54 21.22 21.36 35,937 - -
2018-06-06 20.72 21.1 20.72 20.91 22,080 - -
2018-06-05 20.54 20.55 20.25 20.43 30,776 - -
2018-06-04 21 21.08 20.64 20.72 24,042 - -
2018-06-01 20.94 20.98 20.82 20.97 15,825 - -
2018-05-31 20.81 21 20.72 20.93 18,658 - -
2018-05-30 20.59 21.19 20.58 20.81 45,703 - -
2018-05-29 20.48 20.48 20.08 20.24 26,885 - -
2018-05-28 0 0 0 21.5 0 - -
2018-05-25 21.26 21.55 20.93 21.5 16,066 - -
2018-05-24 22 22.06 21.74 22.06 21,515 - -
2018-05-23 22.14 22.4 22.04 22.4 12,063 - -
2018-05-22 22.31 22.45 22.23 22.37 33,959 - -
2018-05-21 22.49 22.49 22.31 22.37 15,714 - -
2018-05-18 22.31 22.43 22.23 22.23 83,794 16.11 2.14
2018-05-17 22.55 22.55 22.33 22.41 16,551 16.24 2.16
2018-05-16 22.53 22.72 22.46 22.62 89,558 16.39 2.18
2018-05-15 22.74 23.06 22.69 23 41,530 16.67 2.21
2018-05-14 23.2 23.27 23.08 23.14 18,711 16.77 2.23
2018-05-11 23.28 23.31 23.21 23.31 109,363 16.89 2.24
2018-05-10 22.75 22.96 22.6 22.96 14,818 16.64 2.21
2018-05-09 22.51 22.73 22.48 22.61 21,050 16.38 2.18
2018-05-08 22.28 22.52 22.25 22.52 45,799 16.32 2.17
2018-05-07 23.16 23.27 23 23.02 159,618 16.68 2.22
2018-05-04 22.7 22.99 22.66 22.95 19,708 16.63 2.21
2018-05-03 23.9 24.3 23.76 24.25 29,897 17.57 2.33
2018-05-02 24.32 24.37 23.92 24.01 61,766 17.4 2.31
2018-05-01 24.43 24.44 24.24 24.44 32,175 17.71 2.35
2018-04-30 24.45 24.65 24.44 24.5 31,399 17.75 2.36
2018-04-27 24.69 24.96 24.59 24.96 183,160 18.09 2.4
2018-04-26 24.69 24.81 24.52 24.76 34,036 17.94 2.38
2018-04-25 24.78 24.81 24.63 24.69 17,230 17.89 2.38
2018-04-24 25.15 25.21 24.86 24.98 20,429 18.1 2.4
2018-04-23 24.87 25.02 24.87 24.95 16,874 18.08 2.4
2018-04-20 24.83 24.98 24.68 24.91 11,100 18.05 2.4
2018-04-19 25.12 25.2 25.05 25.16 25,711 18.23 2.42
2018-04-18 25.01 25.07 24.9 24.93 112,440 18.06 2.4
2018-04-17 25.07 25.07 24.85 24.95 67,718 18.08 2.4
2018-04-16 25.01 25.22 25.01 25.22 33,601 18.28 2.43
2018-04-13 24.74 25.08 24.71 24.88 18,799 18.03 2.39
2018-04-12 25.14 25.24 25.05 25.1 26,122 18.19 2.42
2018-04-11 24.67 24.67 24.39 24.57 28,192 17.8 2.36
2018-04-10 24.94 25.02 24.68 24.77 27,875 17.95 2.38
2018-04-09 24.63 24.77 24.49 24.61 13,860 17.83 2.37
2018-04-06 25.3 24.96 24.69 24.83 12,655 17.99 2.39
2018-04-05 25.3 25.34 25.1 25.25 16,777 18.3 2.43
2018-04-04 24.62 25.02 24.62 25.02 13,373 18.13 2.41
2018-04-03 24.6 24.84 24.51 24.74 183,394 17.92 2.38
2018-04-02 24.99 25.16 24.44 24.47 26,187 17.73 2.35
2018-03-30 0 0 0 25.27 0 - -
2018-03-29 25.36 25.36 24.99 25.27 22,783 18.31 2.43
2018-03-28 25.07 25.7 25.04 25.48 185,962 18.46 2.45
2018-03-27 25.45 25.48 25.03 25.36 26,377 18.38 2.44
2018-03-26 25.45 25.8 25.19 25.7 15,623 18.62 2.47
2018-03-23 24.78 25.07 24.72 24.84 13,643 18 2.39
2018-03-22 25.42 25.42 24.91 24.91 17,281 18.05 2.4
2018-03-21 25.95 25.96 25.74 25.83 259,817 18.72 2.49
2018-03-20 25.78 25.98 25.73 25.97 42,909 18.82 2.5
2018-03-19 25.75 25.82 25.62 25.82 26,433 18.71 2.48
2018-03-16 25.56 25.72 25.4 25.46 17,443 18.45 2.45
2018-03-15 25.47 25.7 25.5 25.57 11,752 18.53 2.46
2018-03-14 25.65 25.74 25.48 25.6 16,040 18.55 2.46
2018-03-13 25.98 26.03 25.75 25.78 21,486 18.68 2.48
2018-03-12 25.95 26.16 25.9 26.16 20,846 18.96 2.52
Get more Data

Erste Group Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price26.16Mar 12,2018
Min Stock Price10.3Jun 27,2016
Avg Stock Price16.47

Erste Group Bank Historical PE ratio: Past 5 years

Max PE Ratio65.55Feb 24,2014
Min PE Ratio7.65Nov 29,2016
Avg PE Ratio24.7

Erste Group Bank Historical PS ratio: Past 5 years

Max PS Ratio2.57Aug 07,2017
Min PS Ratio0.76Oct 16,2014
Avg PS Ratio1.36

EBKDY Industry Peers

Company Price Change (%)
Shinhan Financial (SHG)40.430.72 (1.81%)
Credicorp (BAP)228.081.01 (0.44%)
Raiffeisen Bank (RAIFY)7.990.12 (1.52%)
Blackrock (BLK)504.880.92 (0.18%)
Commerzbank (CRZBY)10.030.03 (0.3%)
Unicredito Spa (UNCFF)16.960.27 (1.62%)
Unicredito Spa (UNCFF)16.960.27 (1.62%)

We provide Erste Group Bank share price history 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. An abnormally high daily 29,023 typically implies breaking news or earnings release. EBKDY stock saw an opening price of $20.25, and a closing price of $20.1 on Jul 17, 2018. The company's P/S ratio was at a high of 2.57 on Aug 07, 2017 according to our Erste Group Bank stock history data.