Erste Group Bank AG (BIT:1EBS)
Italy
· Delayed Price · Currency is EUR 97.20
-0.50 (-0.51%)
At close: Dec 5, 2025
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.85 | 97.85 | 97.85 | 97.20 | 97.20 | -0.51% | 8 |
| Dec 4, 2025 | 96.70 | 99.80 | 96.70 | 97.70 | 97.70 | 4.44% | 15 |
| Dec 3, 2025 | 94.00 | 97.75 | 93.15 | 93.55 | 93.55 | -2.35% | 102 |
| Dec 2, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 2.35% | - |
| Dec 1, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 0.48% | - |
| Nov 28, 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 0.98% | - |
| Nov 27, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | 0.38% | - |
| Nov 26, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 0.33% | - |
| Nov 25, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 2.69% | - |
| Nov 24, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.45% | - |
| Nov 21, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -1.28% | - |
| Nov 20, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 0.39% | - |
| Nov 19, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 0.39% | - |
| Nov 18, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | -1.05% | - |
| Nov 17, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | -1.31% | - |
| Nov 14, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -1.77% | - |
| Nov 13, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | -0.16% | - |
| Nov 12, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.81% | - |
| Nov 11, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 0.54% | - |
| Nov 10, 2025 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | 2.85% | - |
| Nov 7, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 0.68% | - |
| Nov 6, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.06% | - |
| Nov 5, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | -0.17% | - |
| Nov 4, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.39% | - |
| Nov 3, 2025 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | 2.58% | - |
| Oct 31, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 2.96% | - |
| Oct 30, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.95% | - |
| Oct 29, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.24% | - |
| Oct 28, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.91% | - |
| Oct 27, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 0.49% | - |
| Oct 24, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -0.48% | - |
| Oct 23, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -0.30% | - |
| Oct 22, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.60% | - |
| Oct 21, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.42% | - |
| Oct 20, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | -0.66% | - |
| Oct 17, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.59% | - |
| Oct 16, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -0.93% | - |
| Oct 15, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 1.06% | - |
| Oct 14, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 0.29% | - |
| Oct 13, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.83% | - |
| Oct 10, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -1.00% | - |
| Oct 9, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | -0.29% | - |
| Oct 8, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.41% | - |
| Oct 7, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -1.21% | - |
| Oct 6, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 0.12% | - |
| Oct 3, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.53% | - |
| Oct 2, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 1.19% | - |
| Oct 1, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.18% | - |
| Sep 30, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -1.00% | - |
| Sep 29, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 2.10% | - |
| Sep 26, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 0.06% | - |
| Sep 25, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.18% | - |
| Sep 24, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 1.27% | - |
| Sep 23, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.43% | - |
| Sep 22, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | -1.85% | - |
| Sep 19, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.84% | - |
| Sep 18, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.41% | - |
| Sep 17, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.18% | - |
| Sep 16, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.03% | - |
| Sep 15, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 0.12% | - |
| Sep 12, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -0.66% | - |
| Sep 11, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.07% | - |
| Sep 10, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.78% | - |
| Sep 9, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 1.22% | - |
| Sep 8, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.37% | - |
| Sep 5, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -0.24% | - |
| Sep 4, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 0.43% | - |
| Sep 3, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.25% | - |
| Sep 2, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.31% | - |
| Sep 1, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.61% | - |
| Aug 29, 2025 | 81.75 | 81.75 | 81.75 | 81.35 | 81.35 | -0.67% | 60 |
| Aug 28, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.18% | - |
| Aug 27, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -1.97% | - |
| Aug 26, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -1.88% | - |
| Aug 25, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.06% | - |
| Aug 22, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -1.50% | - |
| Aug 21, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 0.41% | - |
| Aug 20, 2025 | 78.60 | 84.80 | 78.60 | 86.30 | 86.30 | -0.86% | 2 |
| Aug 19, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 0.64% | - |
| Aug 18, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.99% | - |
| Aug 14, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -0.41% | - |
| Aug 13, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.12% | - |
| Aug 12, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.76% | - |
| Aug 11, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 0.65% | - |
| Aug 8, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 1.19% | - |
| Aug 7, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 1.51% | - |
| Aug 6, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 1.16% | - |
| Aug 5, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 1.05% | - |
| Aug 4, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.81% | - |
| Aug 1, 2025 | 83.50 | 83.50 | 82.45 | 80.20 | 80.20 | -0.31% | 10 |
| Jul 31, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 2.29% | - |
| Jul 30, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.06% | - |
| Jul 29, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.38% | - |
| Jul 28, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1.02% | - |
| Jul 25, 2025 | 75.80 | 75.80 | 75.80 | 78.10 | 78.10 | 1.30% | 4 |
| Jul 24, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 2.05% | - |
| Jul 23, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.33% | - |
| Jul 22, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.13% | - |
| Jul 21, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.53% | - |
| Jul 18, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 1.94% | - |