Erste Group Bank AG (BVB:EBS)
Romania
· Delayed Price · Currency is RON 492.00
-1.00 (-0.20%)
At close: Dec 4, 2025
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 437.80 | 443.80 | 437.80 | 443.00 | 443.00 | 1.19% | 749 |
| Oct 2, 2025 | 431.40 | 437.80 | 431.40 | 437.80 | 437.80 | 1.48% | 3,684 |
| Oct 1, 2025 | 425.80 | 431.40 | 425.80 | 431.40 | 431.40 | 2.08% | 203 |
| Sep 30, 2025 | 429.00 | 429.00 | 422.60 | 422.60 | 422.60 | -1.72% | 509 |
| Sep 29, 2025 | 432.00 | 434.80 | 429.20 | 430.00 | 430.00 | - | 1,372 |
| Sep 26, 2025 | 425.00 | 430.00 | 424.60 | 430.00 | 430.00 | 1.46% | 682 |
| Sep 25, 2025 | 425.00 | 425.00 | 423.80 | 423.80 | 423.80 | -0.28% | 55 |
| Sep 24, 2025 | 422.00 | 425.00 | 419.00 | 425.00 | 425.00 | 0.85% | 74 |
| Sep 23, 2025 | 419.40 | 421.80 | 419.20 | 421.40 | 421.40 | 0.10% | 86 |
| Sep 22, 2025 | 421.00 | 421.00 | 417.80 | 421.00 | 421.00 | -0.75% | 262 |
| Sep 19, 2025 | 426.40 | 426.80 | 421.00 | 424.20 | 424.20 | -0.42% | 169 |
| Sep 18, 2025 | 419.20 | 426.00 | 419.20 | 426.00 | 426.00 | 2.16% | 429 |
| Sep 17, 2025 | 414.00 | 419.00 | 414.00 | 417.00 | 417.00 | 1.41% | 197 |
| Sep 16, 2025 | 419.00 | 419.00 | 411.20 | 411.20 | 411.20 | -2.10% | 617 |
| Sep 15, 2025 | 418.40 | 420.00 | 415.20 | 420.00 | 420.00 | 0.38% | 313 |
| Sep 12, 2025 | 421.80 | 421.80 | 416.40 | 418.40 | 418.40 | -0.81% | 1,481 |
| Sep 11, 2025 | 425.00 | 425.20 | 418.20 | 421.80 | 421.80 | -0.94% | 6,140 |
| Sep 10, 2025 | 424.60 | 426.40 | 424.60 | 425.80 | 425.80 | 1.09% | 307 |
| Sep 9, 2025 | 422.00 | 427.40 | 421.20 | 421.20 | 421.20 | 0.29% | 1,397 |
| Sep 8, 2025 | 414.60 | 420.00 | 412.80 | 420.00 | 420.00 | 1.16% | 2,158 |
| Sep 5, 2025 | 422.00 | 422.00 | 415.20 | 415.20 | 415.20 | -1.28% | 1,120 |
| Sep 4, 2025 | 415.80 | 423.00 | 415.80 | 420.60 | 420.60 | 1.94% | 1,413 |
| Sep 3, 2025 | 412.80 | 416.80 | 412.00 | 412.60 | 412.60 | -0.72% | 594 |
| Sep 2, 2025 | 414.40 | 415.80 | 411.00 | 415.60 | 415.60 | 0.29% | 449 |
| Sep 1, 2025 | 414.00 | 417.40 | 412.00 | 414.40 | 414.40 | 0.48% | 951 |
| Aug 29, 2025 | 411.00 | 412.40 | 411.00 | 412.40 | 412.40 | -0.67% | 3 |
| Aug 28, 2025 | 415.00 | 416.00 | 412.20 | 415.20 | 415.20 | 0.87% | 435 |
| Aug 27, 2025 | 428.00 | 428.00 | 410.80 | 411.60 | 411.60 | -2.46% | 1,391 |
| Aug 26, 2025 | 430.00 | 430.00 | 420.00 | 422.00 | 422.00 | -2.36% | 1,036 |
| Aug 25, 2025 | 427.60 | 434.20 | 427.60 | 432.20 | 432.20 | 1.69% | 234 |
| Aug 22, 2025 | 440.00 | 440.00 | 425.00 | 425.00 | 425.00 | -3.76% | 509 |
| Aug 21, 2025 | 442.00 | 442.20 | 434.60 | 441.60 | 441.60 | - | 1,306 |
| Aug 20, 2025 | 444.80 | 444.80 | 441.00 | 441.60 | 441.60 | -0.72% | 855 |
| Aug 19, 2025 | 435.00 | 444.80 | 435.00 | 444.80 | 444.80 | 2.39% | 1,226 |
| Aug 18, 2025 | 441.00 | 441.60 | 432.00 | 434.40 | 434.40 | 0.37% | 3,191 |
| Aug 14, 2025 | 434.20 | 436.00 | 430.80 | 432.80 | 432.80 | -0.51% | 1,982 |
| Aug 13, 2025 | 435.00 | 438.00 | 435.00 | 435.00 | 435.00 | -0.46% | 310 |
| Aug 12, 2025 | 436.40 | 439.00 | 434.00 | 437.00 | 437.00 | 0.46% | 431 |
| Aug 11, 2025 | 435.00 | 437.40 | 432.20 | 435.00 | 435.00 | - | 192 |
| Aug 8, 2025 | 433.00 | 435.00 | 429.20 | 435.00 | 435.00 | 1.12% | 2,141 |
| Aug 7, 2025 | 423.20 | 434.40 | 423.20 | 430.20 | 430.20 | 1.89% | 868 |
| Aug 6, 2025 | 417.00 | 423.00 | 417.00 | 422.20 | 422.20 | 1.44% | 337 |
| Aug 5, 2025 | 415.00 | 416.80 | 412.00 | 416.20 | 416.20 | 0.77% | 1,356 |
| Aug 4, 2025 | 405.00 | 413.80 | 405.00 | 413.00 | 413.00 | 2.79% | 242 |
| Aug 1, 2025 | 408.80 | 420.20 | 398.60 | 401.80 | 401.80 | -1.57% | 4,233 |
| Jul 31, 2025 | 403.00 | 409.80 | 403.00 | 408.20 | 408.20 | 1.59% | 413 |
| Jul 30, 2025 | 401.00 | 401.80 | 398.40 | 401.80 | 401.80 | 0.15% | 126 |
| Jul 29, 2025 | 398.00 | 402.00 | 395.40 | 401.20 | 401.20 | 0.80% | 415 |
| Jul 28, 2025 | 397.40 | 402.80 | 397.40 | 398.00 | 398.00 | 0.76% | 267 |
| Jul 25, 2025 | 396.80 | 398.60 | 394.60 | 395.00 | 395.00 | - | 429 |
| Jul 24, 2025 | 383.60 | 396.40 | 383.60 | 395.00 | 395.00 | 2.97% | 361 |
| Jul 23, 2025 | 382.20 | 383.60 | 381.00 | 383.60 | 383.60 | 0.74% | 533 |
| Jul 22, 2025 | 389.00 | 390.00 | 380.00 | 380.80 | 380.80 | -0.73% | 725 |
| Jul 21, 2025 | 385.80 | 386.00 | 381.80 | 383.60 | 383.60 | -0.26% | 104 |
| Jul 18, 2025 | 383.20 | 388.00 | 383.20 | 384.60 | 384.60 | 0.68% | 126 |
| Jul 17, 2025 | 380.00 | 382.00 | 378.60 | 382.00 | 382.00 | 0.37% | 532 |
| Jul 16, 2025 | 377.00 | 382.00 | 377.00 | 380.60 | 380.60 | 1.22% | 160 |