Erste Group Bank AG (BIT:1EBS)
Italy
· Delayed Price · Currency is EUR 104.10
+15.30 (17.23%)
Last updated: Apr 28, 2026, 9:11 AM CET
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -0.30% | - |
| Apr 24, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | -0.50% | - |
| Apr 23, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -0.79% | - |
| Apr 22, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -6.21% | - |
| Apr 21, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.15 | 2.18% | - |
| Apr 20, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 104.87 | -0.09% | - |
| Apr 17, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 104.97 | 0.57% | - |
| Apr 16, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 104.37 | -0.10% | - |
| Apr 15, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 104.47 | 0.10% | - |
| Apr 14, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 104.37 | 1.06% | - |
| Apr 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.28 | - | - |
| Apr 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.28 | 5.48% | - |
| Apr 9, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 97.91 | 2.60% | - |
| Apr 8, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 95.43 | 2.51% | - |
| Apr 7, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.10 | 0.59% | - |
| Apr 2, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 92.55 | -3.07% | - |
| Apr 1, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 95.48 | 2.56% | - |
| Mar 31, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.10 | 2.91% | - |
| Mar 30, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 90.47 | -1.03% | - |
| Mar 27, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 91.41 | -1.34% | - |
| Mar 26, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 92.65 | 0.27% | - |
| Mar 25, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 92.40 | 2.08% | - |
| Mar 24, 2026 | 91.15 | 91.15 | 91.15 | 91.15 | 90.52 | -0.05% | - |
| Mar 23, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 90.57 | 2.70% | - |
| Mar 20, 2026 | 87.75 | 87.75 | 87.35 | 88.80 | 88.18 | -3.58% | 80 |
| Mar 19, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 91.46 | -1.66% | - |
| Mar 18, 2026 | 93.65 | 93.65 | 93.65 | 93.65 | 93.00 | 1.41% | - |
| Mar 17, 2026 | 92.35 | 92.35 | 92.35 | 92.35 | 91.71 | 0.76% | - |
| Mar 16, 2026 | 88.20 | 92.00 | 88.20 | 91.65 | 91.01 | -0.54% | 49 |
| Mar 13, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 91.51 | -2.64% | - |
| Mar 12, 2026 | 94.65 | 94.65 | 94.65 | 94.65 | 93.99 | -1.41% | - |
| Mar 11, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.33 | -0.36% | - |
| Mar 10, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 95.68 | 2.83% | - |
| Mar 9, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 93.05 | -1.78% | - |
| Mar 6, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 94.74 | -2.20% | - |
| Mar 5, 2026 | 97.55 | 97.55 | 97.55 | 97.55 | 96.87 | -0.15% | - |
| Mar 4, 2026 | 94.15 | 94.15 | 94.15 | 97.70 | 97.02 | 3.66% | 50 |
| Mar 3, 2026 | 97.60 | 97.60 | 92.75 | 94.25 | 93.59 | -4.94% | 23 |
| Mar 2, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 98.46 | -2.32% | - |
| Feb 27, 2026 | 105.10 | 105.10 | 105.10 | 101.50 | 100.79 | -0.98% | 46 |
| Feb 26, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 101.79 | -2.57% | - |
| Feb 25, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 104.47 | -1.77% | - |
| Feb 24, 2026 | 107.40 | 107.40 | 107.40 | 107.10 | 106.36 | 0.66% | 12 |
| Feb 23, 2026 | 111.30 | 111.30 | 111.30 | 106.40 | 105.66 | -0.19% | 3 |
| Feb 20, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 105.86 | -0.28% | - |
| Feb 19, 2026 | 109.80 | 109.80 | 109.80 | 106.90 | 106.16 | 0.09% | 3 |
| Feb 18, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.06 | -2.20% | - |
| Feb 17, 2026 | 106.80 | 106.80 | 106.80 | 109.20 | 108.44 | 7.16% | 50 |
| Feb 16, 2026 | 102.40 | 107.50 | 99.70 | 101.90 | 101.19 | -0.78% | 796 |
| Feb 13, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 101.99 | -3.30% | - |
| Feb 12, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 105.46 | -1.48% | - |
| Feb 11, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.05 | -0.74% | - |
| Feb 10, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 107.85 | -0.64% | - |
| Feb 9, 2026 | 109.30 | 109.30 | 109.30 | 109.30 | 108.54 | -1.00% | - |
| Feb 6, 2026 | 110.70 | 110.70 | 110.70 | 110.40 | 109.63 | 2.99% | 50 |
| Feb 5, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 106.45 | -1.83% | - |
| Feb 4, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 108.44 | -1.36% | - |
| Feb 3, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 109.93 | 1.10% | - |
| Feb 2, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 108.74 | -0.18% | - |
| Jan 30, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 108.94 | 0.09% | - |
| Jan 29, 2026 | 108.10 | 108.10 | 108.10 | 109.60 | 108.84 | -0.90% | 40 |
| Jan 28, 2026 | 121.20 | 121.20 | 109.80 | 110.60 | 109.83 | 0.36% | 26 |
| Jan 27, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 109.43 | 0.09% | - |
| Jan 26, 2026 | 106.70 | 111.90 | 106.70 | 110.10 | 109.33 | 2.71% | 29 |
| Jan 23, 2026 | 105.20 | 105.20 | 105.20 | 107.20 | 106.45 | 0.09% | 3 |
| Jan 22, 2026 | 106.70 | 106.70 | 106.70 | 107.10 | 106.36 | 2.98% | 10 |
| Jan 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.28 | 0.10% | - |
| Jan 20, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.18 | -0.38% | - |
| Jan 19, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 103.58 | -0.29% | - |
| Jan 16, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 103.87 | - | - |
| Jan 15, 2026 | 105.00 | 105.00 | 105.00 | 104.60 | 103.87 | 0.10% | 15 |
| Jan 14, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 103.77 | 0.48% | - |
| Jan 13, 2026 | 108.10 | 108.10 | 102.90 | 104.00 | 103.28 | 0.19% | 25 |
| Jan 12, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.08 | -0.29% | - |
| Jan 9, 2026 | 106.10 | 107.30 | 106.10 | 104.10 | 103.38 | -1.05% | 35 |
| Jan 8, 2026 | 107.00 | 107.00 | 107.00 | 105.20 | 104.47 | 1.54% | 1 |
| Jan 7, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 102.88 | -0.67% | - |
| Jan 6, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 103.58 | -0.86% | - |
| Jan 5, 2026 | 104.30 | 104.30 | 104.30 | 105.20 | 104.47 | 1.54% | 19 |
| Jan 2, 2026 | 105.90 | 107.30 | 99.50 | 103.60 | 102.88 | 1.37% | 220 |
| Dec 30, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 101.49 | 1.49% | - |
| Dec 29, 2025 | 101.00 | 101.00 | 97.30 | 100.70 | 100.00 | 0.40% | 2 |
| Dec 23, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 99.60 | -0.10% | - |
| Dec 22, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 99.70 | 0.40% | - |
| Dec 19, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.30 | 0.81% | - |
| Dec 18, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 98.51 | 0.35% | - |
| Dec 17, 2025 | 98.85 | 98.85 | 98.85 | 98.85 | 98.16 | 1.13% | - |
| Dec 16, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.07 | 1.14% | - |
| Dec 15, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 95.98 | -1.28% | - |
| Dec 12, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.22 | -0.66% | - |
| Dec 11, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 97.86 | 0.92% | - |
| Dec 10, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 96.97 | 0.51% | - |
| Dec 9, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 96.47 | -0.31% | - |
| Dec 8, 2025 | 98.90 | 98.90 | 98.90 | 97.45 | 96.77 | 0.26% | 5 |
| Dec 5, 2025 | 97.85 | 97.85 | 97.85 | 97.20 | 96.52 | -0.51% | 8 |
| Dec 4, 2025 | 96.70 | 99.80 | 96.70 | 97.70 | 97.02 | 4.44% | 15 |
| Dec 3, 2025 | 94.00 | 97.75 | 93.15 | 93.55 | 92.90 | -2.35% | 102 |
| Dec 2, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.13 | 2.35% | - |
| Dec 1, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 92.95 | 0.48% | - |
| Nov 28, 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 92.50 | 0.98% | - |