Erste Group Bank Stock Price History, EBKDY Historical Prices

Add to My Stocks
$23.9 $0.18 (0.75%) EBKDY stock closing price Feb 23, 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 $25.56 on Jan 26, 2018 as seen from Erste Group Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 23.97 23.94 23.75 23.9 21,302 17.32 2.3
2018-02-22 24.36 24.39 24.02 24.08 27,038 17.45 2.32
2018-02-21 24.23 24.68 24.2 24.42 12,350 17.7 2.35
2018-02-20 24 24.04 23.87 23.87 23,094 17.3 2.3
2018-02-16 24.28 24.35 24.14 24.24 18,960 17.57 2.33
2018-02-15 24.72 24.93 24.57 24.8 32,428 17.97 2.39
2018-02-14 24.18 24.88 24.27 24.88 26,253 18.03 2.39
2018-02-13 24.95 24.82 24.54 24.64 13,658 17.86 2.37
2018-02-12 24.56 24.81 24.46 24.79 17,419 17.96 2.39
2018-02-09 24 24.35 23.55 24.23 42,599 17.55 2.33
2018-02-08 25 24.91 24.2 24.45 23,875 17.72 2.35
2018-02-07 25.18 25.28 24.97 25.1 60,525 18.19 2.42
2018-02-06 24.22 25.07 24.22 25.07 18,579 18.17 2.41
2018-02-05 24.93 24.96 24.2 24.31 19,920 17.62 2.34
2018-02-02 25 25.01 24.79 24.94 45,511 18.07 2.51
2018-02-01 25.4 25.57 25.34 25.52 19,311 18.49 2.57
2018-01-31 25.21 25.25 25.01 25.22 29,350 18.28 2.54
2018-01-30 25.33 25.37 25.02 25.1 29,715 18.19 2.53
2018-01-29 25.16 25.32 25.12 25.3 17,389 18.33 2.55
2018-01-26 25.42 25.56 25.32 25.56 273,727 18.52 2.57
2018-01-25 25.37 25.63 25.3 25.43 49,824 18.43 2.56
2018-01-24 25.37 25.37 25.22 25.33 15,780 18.36 2.55
2018-01-23 25.12 25.13 25 25.13 11,690 18.21 2.53
2018-01-22 24.63 24.85 24.6 24.85 46,571 18.01 2.5
2018-01-19 24.2 24.4 24.19 24.4 18,054 17.68 2.46
2018-01-18 24.05 24.11 23.85 24.11 28,448 17.47 2.43
2018-01-17 24.04 24.17 24.01 24.16 14,414 17.51 2.43
2018-01-16 24.1 24.27 23.99 24.09 38,709 17.46 2.43
2018-01-12 24.04 24.15 23.85 23.97 27,551 17.37 2.41
2018-01-11 23.56 23.74 23.52 23.74 17,731 17.2 2.39
2018-01-10 23.01 23.27 23.01 23.22 9,990 16.83 2.34
2018-01-09 22.66 22.75 22.64 22.75 37,130 16.49 2.29
2018-01-08 22.86 22.92 22.81 22.9 18,431 16.59 2.31
2018-01-05 23.04 23.04 22.87 23.02 14,927 16.68 2.32
2018-01-04 23.07 23.17 23.05 23.05 29,863 16.7 2.32
2018-01-03 21.84 22.21 21.79 22.13 10,532 16.03 2.23
2018-01-02 21.72 21.83 21.65 21.83 12,586 15.82 2.2
2017-12-29 21.63 21.84 21.63 21.8 14,598 15.8 2.19
2017-12-28 21.67 21.71 21.51 21.66 11,468 15.7 2.18
2017-12-27 21.63 21.71 21.43 21.46 7,908 15.55 2.16
2017-12-26 21.53 21.8 21.65 21.77 8,136 15.78 2.19
2017-12-22 21.45 21.72 21.41 21.7 28,587 16.69 2.18
2017-12-21 21.51 21.78 21.45 21.71 10,079 16.7 2.19
2017-12-20 21.49 21.54 21.37 21.39 21,079 16.45 2.15
2017-12-19 21.5 21.76 21.45 21.73 25,498 16.72 2.11
2017-12-18 21.13 21.33 21.13 21.2 20,076 16.31 2.06
2017-12-15 20.67 20.71 20.58 20.64 14,814 15.87 2.01
2017-12-14 20.87 20.89 20.65 20.65 13,452 15.89 2.01
2017-12-13 20.77 20.77 20.62 20.66 20,977 15.89 2.01
2017-12-12 21 21.08 20.96 21.04 10,075 16.19 2.05
2017-12-11 21.05 21.15 21.01 21.1 18,032 16.23 2.05
2017-12-08 21.09 21.54 21.09 21.5 20,578 16.54 2.09
2017-12-07 20.98 21.16 20.95 21.16 24,084 16.28 2.06
2017-12-06 20.83 20.88 20.69 20.7 9,914 15.92 2.01
2017-12-05 21.4 21.44 21.19 21.26 12,837 16.35 2.07
2017-12-04 21.7 21.87 21.66 21.81 20,552 16.78 2.12
2017-12-01 21.63 21.77 21.42 21.73 19,176 16.72 2.11
2017-11-30 21.85 21.97 21.79 21.86 19,739 16.82 2.13
2017-11-29 21.51 21.64 21.47 21.61 16,773 16.62 2.1
2017-11-28 21.54 21.76 21.53 21.73 20,488 16.72 2.11
2017-11-27 21.69 21.72 21.53 21.6 17,877 16.62 2.1
2017-11-24 22.12 22.26 22.02 22.17 31,023 17.05 2.16
2017-11-23 0 0 0 21.26 0 - -
2017-11-22 21.26 21.26 21.12 21.26 11,700 16.35 2.07
2017-11-21 21.29 21.34 21.2 21.29 414,120 16.38 2.07
2017-11-20 21.31 21.42 21.22 21.29 158,639 16.38 2.07
2017-11-17 21.53 21.67 21.31 21.37 360,273 16.44 2.08
2017-11-16 21.95 21.95 21.67 21.78 638,692 16.75 2.12
2017-11-15 21.71 22.19 21.69 22.06 22,976 16.97 2.15
2017-11-14 21.89 21.92 21.73 21.84 19,217 16.8 2.13
2017-11-13 21.6 21.97 21.59 21.97 21,751 16.9 2.14
2017-11-10 21.43 21.51 21.37 21.44 9,292 16.49 2.09
2017-11-09 21.13 21.2 21.01 21.2 8,236 16.31 2.06
2017-11-08 21.05 21.25 21 21.25 14,600 16.35 2.07
2017-11-07 21.04 21.04 20.81 20.9 7,078 16.08 2.03
2017-11-06 20.88 20.97 20.88 20.95 16,141 16.12 2.04
2017-11-03 21.03 21.09 20.9 21.09 156,139 16.22 2.05
2017-11-02 21.6 21.93 21.56 21.93 10,945 16.87 2.13
2017-11-01 21.45 21.75 21.44 21.58 26,282 16.6 2.1
2017-10-31 21.6 21.64 21.49 21.5 21,911 16.54 2.09
2017-10-30 21.62 21.73 21.58 21.68 10,436 16.67 2.11
2017-10-27 21.6 21.93 21.56 21.93 16,283 16.87 2.13
2017-10-26 22.42 22.54 22.33 22.43 13,856 17.25 2.18
2017-10-25 22.48 22.6 22.41 22.54 9,936 17.34 2.19
2017-10-24 21.94 22.14 21.94 22.1 20,833 17 2.15
2017-10-23 22.14 22.21 22.08 22.11 22,336 17.01 2.15
2017-10-20 22.38 22.44 22.35 22.35 6,266 17.19 2.18
2017-10-19 22.14 22.36 22.13 22.35 13,213 17.19 2.17
2017-10-18 22.35 22.43 22.31 22.4 33,743 17.23 2.18
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 Price25.56Jan 26,2018
Min Stock Price10.3Jun 27,2016
Avg Stock Price15.85

Erste Group Bank Historical PE ratio: Past 5 years

Max PE Ratio65.55Feb 24,2014
Min PE Ratio7.65Nov 29,2016
Avg PE Ratio27.89

Erste Group Bank Historical PS ratio: Past 5 years

Max PS Ratio2.57Aug 07,2017
Min PS Ratio0.74Jul 03,2013
Avg PS Ratio1.29

EBKDY Industry Peers

Company Price Change (%)
China Construction Bank (CICHY)21.680.16 (0.74%)
Kb Financial (KB)60.390.45 (0.75%)
Raiffeisen Bank (RAIFY)9.950.12 (1.22%)
Blackrock (BLK)549.7510.22 (1.89%)
Commerzbank (CRZBY)15.860.11 (0.69%)
Unicredito Spa (UNCFF)21.180.08 (0.38%)
Unicredito Spa (UNCFF)21.180.08 (0.38%)

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 21,302 typically implies breaking news or earnings release. EBKDY stock saw an opening price of $23.97, and a closing price of $23.9 on Feb 23, 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.