Erste Group Bank AG (BVB:EBS)
Romania
· Delayed Price · Currency is RON 496.80
-7.70 (-1.53%)
At close: Mar 5, 2026
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 513.50 | 515.00 | 495.40 | 496.80 | 496.80 | -1.53% | 923 |
| Mar 4, 2026 | 484.80 | 504.50 | 482.00 | 504.50 | 504.50 | 5.77% | 2,297 |
| Mar 3, 2026 | 495.40 | 498.00 | 477.00 | 477.00 | 477.00 | -4.70% | 3,020 |
| Mar 2, 2026 | 510.00 | 510.00 | 491.00 | 500.50 | 500.50 | -2.53% | 901 |
| Feb 27, 2026 | 522.00 | 526.50 | 513.00 | 513.50 | 513.50 | -0.96% | 1,317 |
| Feb 26, 2026 | 525.50 | 531.00 | 517.50 | 518.50 | 518.50 | -2.35% | 735 |
| Feb 25, 2026 | 527.50 | 535.00 | 527.50 | 531.00 | 531.00 | 1.05% | 284 |
| Feb 24, 2026 | 542.00 | 542.00 | 525.50 | 525.50 | 525.50 | -3.49% | 1,854 |
| Feb 23, 2026 | 543.00 | 547.00 | 537.50 | 544.50 | 544.50 | 0.83% | 673 |
| Feb 20, 2026 | 545.00 | 547.50 | 538.50 | 540.00 | 540.00 | -0.64% | 1,253 |
| Feb 19, 2026 | 542.50 | 548.00 | 539.00 | 543.50 | 543.50 | 0.65% | 1,476 |
| Feb 18, 2026 | 536.00 | 543.50 | 536.00 | 540.00 | 540.00 | 1.69% | 779 |
| Feb 17, 2026 | 527.00 | 533.00 | 523.00 | 531.00 | 531.00 | 0.95% | 1,364 |
| Feb 16, 2026 | 528.50 | 529.00 | 519.50 | 526.00 | 526.00 | 2.24% | 1,219 |
| Feb 13, 2026 | 549.00 | 549.00 | 511.50 | 514.50 | 514.50 | -4.55% | 8,025 |
| Feb 12, 2026 | 553.00 | 554.00 | 539.00 | 539.00 | 539.00 | -1.73% | 2,959 |
| Feb 11, 2026 | 555.00 | 555.50 | 540.00 | 548.50 | 548.50 | -0.45% | 788 |
| Feb 10, 2026 | 560.50 | 560.50 | 550.00 | 551.00 | 551.00 | -1.25% | 410 |
| Feb 9, 2026 | 550.00 | 560.00 | 550.00 | 558.00 | 558.00 | 1.45% | 774 |
| Feb 6, 2026 | 543.00 | 551.00 | 540.00 | 550.00 | 550.00 | 1.29% | 3,702 |
| Feb 5, 2026 | 558.50 | 558.50 | 543.00 | 543.00 | 543.00 | -2.95% | 853 |
| Feb 4, 2026 | 561.50 | 565.50 | 555.00 | 559.50 | 559.50 | -0.36% | 1,161 |
| Feb 3, 2026 | 561.50 | 569.00 | 561.00 | 561.50 | 561.50 | 0.09% | 203 |
| Feb 2, 2026 | 555.50 | 561.00 | 549.50 | 561.00 | 561.00 | 0.27% | 114 |
| Jan 30, 2026 | 554.50 | 560.50 | 552.00 | 559.50 | 559.50 | 1.08% | 444 |
| Jan 29, 2026 | 561.00 | 562.00 | 552.00 | 553.50 | 553.50 | -1.16% | 990 |
| Jan 28, 2026 | 561.50 | 562.00 | 556.00 | 560.00 | 560.00 | -0.18% | 464 |
| Jan 27, 2026 | 555.00 | 564.00 | 555.00 | 561.00 | 561.00 | 0.90% | 1,035 |
| Jan 26, 2026 | 554.00 | 556.00 | 550.00 | 556.00 | 556.00 | 0.36% | 206 |
| Jan 23, 2026 | 551.00 | 554.00 | 551.00 | 554.00 | 554.00 | 0.91% | 451 |
| Jan 22, 2026 | 533.00 | 550.00 | 533.00 | 549.00 | 549.00 | 3.00% | 1,934 |
| Jan 21, 2026 | 523.00 | 533.00 | 523.00 | 533.00 | 533.00 | 0.47% | 722 |
| Jan 20, 2026 | 530.00 | 531.50 | 523.00 | 530.50 | 530.50 | 0.09% | 171 |
| Jan 19, 2026 | 529.00 | 533.00 | 523.00 | 530.00 | 530.00 | -1.03% | 1,192 |
| Jan 16, 2026 | 534.00 | 535.50 | 530.50 | 535.50 | 535.50 | 0.28% | 354 |
| Jan 15, 2026 | 535.50 | 535.50 | 524.00 | 534.00 | 534.00 | -0.37% | 2,532 |
| Jan 14, 2026 | 533.00 | 536.00 | 531.50 | 536.00 | 536.00 | 0.56% | 504 |
| Jan 13, 2026 | 530.00 | 535.00 | 530.00 | 533.00 | 533.00 | 1.14% | 548 |
| Jan 12, 2026 | 525.00 | 530.50 | 517.00 | 527.00 | 527.00 | - | 1,500 |
| Jan 9, 2026 | 527.50 | 533.00 | 523.00 | 527.00 | 527.00 | -0.75% | 1,691 |
| Jan 8, 2026 | 536.00 | 536.00 | 525.00 | 531.00 | 531.00 | -0.47% | 2,022 |
| Jan 5, 2026 | 524.00 | 533.50 | 524.00 | 533.50 | 533.50 | 3.59% | 431 |
| Dec 30, 2025 | 511.50 | 523.00 | 511.50 | 515.00 | 515.00 | 0.68% | 3,305 |
| Dec 29, 2025 | 513.50 | 516.00 | 511.50 | 511.50 | 511.50 | -0.29% | 1,866 |
| Dec 23, 2025 | 511.00 | 513.00 | 490.00 | 513.00 | 513.00 | 0.59% | 4,239 |
| Dec 22, 2025 | 512.00 | 516.50 | 509.50 | 510.00 | 510.00 | -0.39% | 210 |
| Dec 19, 2025 | 509.00 | 512.00 | 508.00 | 512.00 | 512.00 | 0.99% | 680 |
| Dec 18, 2025 | 503.00 | 509.00 | 502.00 | 507.00 | 507.00 | 1.40% | 792 |
| Dec 17, 2025 | 501.00 | 502.00 | 500.00 | 500.00 | 500.00 | -0.10% | 376 |
| Dec 16, 2025 | 495.80 | 502.00 | 495.20 | 500.50 | 500.50 | 1.52% | 390 |
| Dec 15, 2025 | 498.00 | 498.00 | 488.80 | 493.00 | 493.00 | 0.57% | 260 |
| Dec 12, 2025 | 504.00 | 504.00 | 490.20 | 490.20 | 490.20 | -2.45% | 319 |
| Dec 11, 2025 | 500.00 | 504.50 | 500.00 | 502.50 | 502.50 | 0.66% | 439 |
| Dec 10, 2025 | 499.80 | 499.80 | 496.60 | 499.20 | 499.20 | 0.12% | 546 |
| Dec 9, 2025 | 491.40 | 500.00 | 491.40 | 498.60 | 498.60 | 2.26% | 128 |
| Dec 8, 2025 | 490.60 | 490.60 | 484.00 | 487.60 | 487.60 | -0.77% | 118 |
| Dec 5, 2025 | 495.40 | 500.00 | 491.40 | 491.40 | 491.40 | -0.12% | 408 |
| Dec 4, 2025 | 493.00 | 493.00 | 489.40 | 492.00 | 492.00 | -0.20% | 185 |
| Dec 3, 2025 | 494.80 | 502.00 | 493.00 | 493.00 | 493.00 | -0.24% | 460 |
| Dec 2, 2025 | 481.00 | 494.80 | 481.00 | 494.20 | 494.20 | 3.52% | 855 |
| Nov 28, 2025 | 473.00 | 477.40 | 473.00 | 477.40 | 477.40 | 1.14% | 707 |
| Nov 27, 2025 | 472.00 | 472.40 | 468.40 | 472.00 | 472.00 | - | 206 |
| Nov 26, 2025 | 462.20 | 472.00 | 462.20 | 472.00 | 472.00 | 0.47% | 1,140 |
| Nov 25, 2025 | 456.40 | 470.80 | 450.80 | 469.80 | 469.80 | 2.71% | 425 |
| Nov 24, 2025 | 464.00 | 471.00 | 454.40 | 457.40 | 457.40 | 1.37% | 704 |
| Nov 21, 2025 | 454.00 | 455.00 | 445.00 | 451.20 | 451.20 | -2.13% | 2,293 |
| Nov 20, 2025 | 458.60 | 464.00 | 457.20 | 461.00 | 461.00 | 0.83% | 262 |
| Nov 19, 2025 | 449.40 | 458.40 | 445.20 | 457.20 | 457.20 | 1.65% | 451 |
| Nov 18, 2025 | 457.00 | 457.00 | 448.40 | 449.80 | 449.80 | -1.58% | 1,498 |
| Nov 17, 2025 | 464.20 | 464.20 | 456.40 | 457.00 | 457.00 | -1.55% | 718 |
| Nov 14, 2025 | 470.00 | 470.00 | 461.00 | 464.20 | 464.20 | -1.53% | 383 |
| Nov 13, 2025 | 474.40 | 480.00 | 470.00 | 471.40 | 471.40 | -0.76% | 406 |
| Nov 12, 2025 | 472.00 | 477.40 | 472.00 | 475.00 | 475.00 | 0.85% | 459 |
| Nov 11, 2025 | 470.60 | 473.40 | 467.20 | 471.00 | 471.00 | 0.34% | 675 |
| Nov 10, 2025 | 457.00 | 470.80 | 457.00 | 469.40 | 469.40 | 3.62% | 5,697 |
| Nov 7, 2025 | 454.00 | 458.00 | 451.60 | 453.00 | 453.00 | 0.18% | 314 |
| Nov 6, 2025 | 453.00 | 453.80 | 450.00 | 452.20 | 452.20 | 0.53% | 129 |
| Nov 5, 2025 | 452.80 | 454.40 | 449.00 | 449.80 | 449.80 | -0.44% | 374 |
| Nov 4, 2025 | 456.40 | 456.40 | 450.00 | 451.80 | 451.80 | -1.44% | 203 |
| Nov 3, 2025 | 455.00 | 458.40 | 455.00 | 458.40 | 458.40 | 1.28% | 240 |
| Oct 31, 2025 | 435.00 | 454.80 | 435.00 | 452.60 | 452.60 | 4.77% | 3,732 |
| Oct 30, 2025 | 430.00 | 434.80 | 430.00 | 432.00 | 432.00 | 0.56% | 488 |
| Oct 29, 2025 | 425.80 | 430.00 | 424.00 | 429.60 | 429.60 | 0.89% | 1,204 |
| Oct 28, 2025 | 424.00 | 426.80 | 423.00 | 425.80 | 425.80 | 0.42% | 230 |
| Oct 27, 2025 | 423.00 | 424.00 | 421.00 | 424.00 | 424.00 | 0.57% | 183 |
| Oct 24, 2025 | 419.20 | 421.60 | 418.40 | 421.60 | 421.60 | 0.76% | 357 |
| Oct 23, 2025 | 421.80 | 421.80 | 418.40 | 418.40 | 418.40 | -0.71% | 347 |
| Oct 22, 2025 | 426.80 | 426.80 | 420.80 | 421.40 | 421.40 | -0.80% | 657 |
| Oct 21, 2025 | 424.40 | 428.00 | 422.80 | 424.80 | 424.80 | 0.09% | 80 |
| Oct 20, 2025 | 422.80 | 425.00 | 420.20 | 424.40 | 424.40 | 1.00% | 338 |
| Oct 17, 2025 | 430.60 | 430.60 | 419.20 | 420.20 | 420.20 | -2.60% | 2,327 |
| Oct 16, 2025 | 439.80 | 439.80 | 428.00 | 431.40 | 431.40 | -1.28% | 492 |
| Oct 15, 2025 | 439.20 | 442.40 | 437.00 | 437.00 | 437.00 | 0.09% | 291 |
| Oct 14, 2025 | 432.00 | 436.60 | 430.80 | 436.60 | 436.60 | 0.41% | 362 |
| Oct 13, 2025 | 433.00 | 434.80 | 427.40 | 434.80 | 434.80 | 0.32% | 157 |
| Oct 10, 2025 | 432.60 | 436.20 | 428.40 | 433.40 | 433.40 | -0.05% | 942 |
| Oct 9, 2025 | 430.00 | 434.00 | 428.60 | 433.60 | 433.60 | 0.60% | 756 |
| Oct 8, 2025 | 434.00 | 436.00 | 431.00 | 431.00 | 431.00 | -1.06% | 933 |
| Oct 7, 2025 | 442.00 | 442.00 | 433.20 | 435.60 | 435.60 | -2.02% | 477 |
| Oct 6, 2025 | 443.80 | 447.00 | 442.60 | 444.60 | 444.60 | 0.36% | 591 |