Erste Group Bank AG (BIT:1EBS)
Italy
· Delayed Price · Currency is EUR 97.70
+3.45 (3.66%)
Last updated: Mar 4, 2026, 1:40 PM CET
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | -0.15% | - |
| Mar 4, 2026 | 94.15 | 94.15 | 94.15 | 97.70 | 97.70 | 3.66% | 50 |
| Mar 3, 2026 | 97.60 | 97.60 | 92.75 | 94.25 | 94.25 | -4.94% | 23 |
| Mar 2, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | -2.32% | - |
| Feb 27, 2026 | 105.10 | 105.10 | 105.10 | 101.50 | 101.50 | -0.98% | 46 |
| Feb 26, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -2.57% | - |
| Feb 25, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -1.77% | - |
| Feb 24, 2026 | 107.40 | 107.40 | 107.40 | 107.10 | 107.10 | 0.66% | 12 |
| Feb 23, 2026 | 111.30 | 111.30 | 111.30 | 106.40 | 106.40 | -0.19% | 3 |
| Feb 20, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -0.28% | - |
| Feb 19, 2026 | 109.80 | 109.80 | 109.80 | 106.90 | 106.90 | 0.09% | 3 |
| Feb 18, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -2.20% | - |
| Feb 17, 2026 | 106.80 | 106.80 | 106.80 | 109.20 | 109.20 | 7.16% | 50 |
| Feb 16, 2026 | 102.40 | 107.50 | 99.70 | 101.90 | 101.90 | -0.78% | 796 |
| Feb 13, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -3.30% | - |
| Feb 12, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -1.48% | - |
| Feb 11, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -0.74% | - |
| Feb 10, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -0.64% | - |
| Feb 9, 2026 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -1.00% | - |
| Feb 6, 2026 | 110.70 | 110.70 | 110.70 | 110.40 | 110.40 | 2.99% | 50 |
| Feb 5, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -1.83% | - |
| Feb 4, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | -1.36% | - |
| Feb 3, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 1.10% | - |
| Feb 2, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -0.18% | - |
| Jan 30, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 0.09% | - |
| Jan 29, 2026 | 108.10 | 108.10 | 108.10 | 109.60 | 109.60 | -0.90% | 40 |
| Jan 28, 2026 | 121.20 | 121.20 | 109.80 | 110.60 | 110.60 | 0.36% | 26 |
| Jan 27, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 0.09% | - |
| Jan 26, 2026 | 106.70 | 111.90 | 106.70 | 110.10 | 110.10 | 2.71% | 29 |
| Jan 23, 2026 | 105.20 | 105.20 | 105.20 | 107.20 | 107.20 | 0.09% | 3 |
| Jan 22, 2026 | 106.70 | 106.70 | 106.70 | 107.10 | 107.10 | 2.98% | 10 |
| Jan 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.10% | - |
| Jan 20, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | -0.38% | - |
| Jan 19, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -0.29% | - |
| Jan 16, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - | - |
| Jan 15, 2026 | 105.00 | 105.00 | 105.00 | 104.60 | 104.60 | 0.10% | 15 |
| Jan 14, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0.48% | - |
| Jan 13, 2026 | 108.10 | 108.10 | 102.90 | 104.00 | 104.00 | 0.19% | 25 |
| Jan 12, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -0.29% | - |
| Jan 9, 2026 | 106.10 | 107.30 | 106.10 | 104.10 | 104.10 | -1.05% | 35 |
| Jan 8, 2026 | 107.00 | 107.00 | 107.00 | 105.20 | 105.20 | 1.54% | 1 |
| Jan 7, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -0.67% | - |
| Jan 6, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -0.86% | - |
| Jan 5, 2026 | 104.30 | 104.30 | 104.30 | 105.20 | 105.20 | 1.54% | 19 |
| Jan 2, 2026 | 105.90 | 107.30 | 99.50 | 103.60 | 103.60 | 1.37% | 220 |
| Dec 30, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 1.49% | - |
| Dec 29, 2025 | 101.00 | 101.00 | 97.30 | 100.70 | 100.70 | 0.40% | 2 |
| Dec 23, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | -0.10% | - |
| Dec 22, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.40% | - |
| Dec 19, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.81% | - |
| Dec 18, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 0.35% | - |
| Dec 17, 2025 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | 1.13% | - |
| Dec 16, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | 1.14% | - |
| Dec 15, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | -1.28% | - |
| Dec 12, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | -0.66% | - |
| Dec 11, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | 0.92% | - |
| Dec 10, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | 0.51% | - |
| Dec 9, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | -0.31% | - |
| Dec 8, 2025 | 98.90 | 98.90 | 98.90 | 97.45 | 97.45 | 0.26% | 5 |
| 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% | - |