Erste Group Bank AG (BVB:EBS)
Romania
· Delayed Price · Currency is RON 513.00
+4.00 (0.79%)
At close: Apr 28, 2026
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 514.00 | 519.00 | 513.00 | 513.00 | 513.00 | 0.79% | 316 |
| Apr 27, 2026 | 510.00 | 513.50 | 508.00 | 509.00 | 509.00 | 0.49% | 349 |
| Apr 24, 2026 | 510.00 | 515.50 | 504.00 | 506.50 | 506.50 | -0.69% | 1,018 |
| Apr 23, 2026 | 513.50 | 513.50 | 505.00 | 510.00 | 510.00 | -1.26% | 450 |
| Apr 22, 2026 | 525.00 | 526.50 | 514.00 | 516.50 | 516.50 | -2.55% | 1,558 |
| Apr 21, 2026 | 536.50 | 540.00 | 529.50 | 530.00 | 526.18 | -1.21% | 553 |
| Apr 20, 2026 | 549.00 | 549.00 | 533.50 | 536.50 | 532.63 | -2.63% | 730 |
| Apr 17, 2026 | 538.50 | 551.00 | 533.50 | 551.00 | 547.02 | 2.70% | 2,461 |
| Apr 16, 2026 | 544.50 | 545.00 | 536.50 | 536.50 | 532.63 | -1.38% | 580 |
| Apr 15, 2026 | 536.00 | 544.00 | 536.00 | 544.00 | 540.08 | 0.74% | 332 |
| Apr 14, 2026 | 535.00 | 540.00 | 531.50 | 540.00 | 536.10 | 6.51% | 3,874 |
| Apr 9, 2026 | 508.50 | 508.50 | 501.50 | 507.00 | 503.34 | 0.10% | 287 |
| Apr 8, 2026 | 499.80 | 510.50 | 498.00 | 506.50 | 502.85 | 6.18% | 1,365 |
| Apr 7, 2026 | 478.80 | 486.20 | 474.00 | 477.00 | 473.56 | -1.69% | 4,843 |
| Apr 6, 2026 | 475.60 | 485.20 | 468.40 | 485.20 | 481.70 | 0.25% | 143 |
| Apr 3, 2026 | 468.60 | 486.00 | 468.60 | 484.00 | 480.51 | 1.51% | 155 |
| Apr 2, 2026 | 480.00 | 480.00 | 469.00 | 476.80 | 473.36 | -1.89% | 1,864 |
| Apr 1, 2026 | 480.00 | 491.80 | 480.00 | 486.00 | 482.49 | 1.80% | 759 |
| Mar 31, 2026 | 470.00 | 477.40 | 465.00 | 477.40 | 473.96 | 2.76% | 939 |
| Mar 30, 2026 | 469.00 | 469.00 | 462.00 | 464.60 | 461.25 | -0.94% | 386 |
| Mar 27, 2026 | 474.60 | 474.60 | 464.60 | 469.00 | 465.62 | -1.88% | 1,078 |
| Mar 26, 2026 | 476.40 | 480.20 | 475.00 | 478.00 | 474.55 | - | 917 |
| Mar 25, 2026 | 471.00 | 483.00 | 471.00 | 478.00 | 474.55 | 2.36% | 2,530 |
| Mar 24, 2026 | 469.80 | 474.00 | 460.00 | 467.00 | 463.63 | -1.10% | 697 |
| Mar 23, 2026 | 455.20 | 477.40 | 438.40 | 472.20 | 468.79 | 3.55% | 3,578 |
| Mar 20, 2026 | 470.00 | 474.80 | 455.00 | 456.00 | 452.71 | -2.15% | 3,556 |
| Mar 19, 2026 | 480.00 | 480.00 | 461.40 | 466.00 | 462.64 | -2.96% | 788 |
| Mar 18, 2026 | 479.00 | 485.00 | 475.00 | 480.20 | 476.74 | 1.39% | 864 |
| Mar 17, 2026 | 467.00 | 473.60 | 463.60 | 473.60 | 470.18 | 1.15% | 89 |
| Mar 16, 2026 | 475.60 | 475.60 | 461.60 | 468.20 | 464.82 | 0.04% | 563 |
| Mar 13, 2026 | 477.60 | 477.60 | 467.20 | 468.00 | 464.62 | -2.17% | 1,803 |
| Mar 12, 2026 | 490.00 | 490.00 | 474.00 | 478.40 | 474.95 | -2.41% | 1,253 |
| Mar 11, 2026 | 506.50 | 506.50 | 486.60 | 490.20 | 486.66 | -1.61% | 345 |
| Mar 10, 2026 | 501.50 | 501.50 | 491.40 | 498.20 | 494.61 | 3.96% | 238 |
| Mar 9, 2026 | 482.80 | 482.80 | 467.00 | 479.20 | 475.74 | -0.87% | 354 |
| Mar 6, 2026 | 506.00 | 506.00 | 482.00 | 483.40 | 479.91 | -2.70% | 787 |
| Mar 5, 2026 | 513.50 | 515.00 | 495.40 | 496.80 | 493.22 | -1.53% | 923 |
| Mar 4, 2026 | 484.80 | 504.50 | 482.00 | 504.50 | 500.86 | 5.77% | 2,297 |
| Mar 3, 2026 | 495.40 | 498.00 | 477.00 | 477.00 | 473.56 | -4.70% | 3,020 |
| Mar 2, 2026 | 510.00 | 510.00 | 491.00 | 500.50 | 496.89 | -2.53% | 901 |
| Feb 27, 2026 | 522.00 | 526.50 | 513.00 | 513.50 | 509.80 | -0.96% | 1,317 |
| Feb 26, 2026 | 525.50 | 531.00 | 517.50 | 518.50 | 514.76 | -2.35% | 735 |
| Feb 25, 2026 | 527.50 | 535.00 | 527.50 | 531.00 | 527.17 | 1.05% | 284 |
| Feb 24, 2026 | 542.00 | 542.00 | 525.50 | 525.50 | 521.71 | -3.49% | 1,854 |
| Feb 23, 2026 | 543.00 | 547.00 | 537.50 | 544.50 | 540.57 | 0.83% | 673 |
| Feb 20, 2026 | 545.00 | 547.50 | 538.50 | 540.00 | 536.10 | -0.64% | 1,253 |
| Feb 19, 2026 | 542.50 | 548.00 | 539.00 | 543.50 | 539.58 | 0.65% | 1,476 |
| Feb 18, 2026 | 536.00 | 543.50 | 536.00 | 540.00 | 536.10 | 1.69% | 779 |
| Feb 17, 2026 | 527.00 | 533.00 | 523.00 | 531.00 | 527.17 | 0.95% | 1,364 |
| Feb 16, 2026 | 528.50 | 529.00 | 519.50 | 526.00 | 522.21 | 2.24% | 1,219 |
| Feb 13, 2026 | 549.00 | 549.00 | 511.50 | 514.50 | 510.79 | -4.55% | 8,025 |
| Feb 12, 2026 | 553.00 | 554.00 | 539.00 | 539.00 | 535.11 | -1.73% | 2,959 |
| Feb 11, 2026 | 555.00 | 555.50 | 540.00 | 548.50 | 544.54 | -0.45% | 788 |
| Feb 10, 2026 | 560.50 | 560.50 | 550.00 | 551.00 | 547.02 | -1.25% | 410 |
| Feb 9, 2026 | 550.00 | 560.00 | 550.00 | 558.00 | 553.97 | 1.45% | 774 |
| Feb 6, 2026 | 543.00 | 551.00 | 540.00 | 550.00 | 546.03 | 1.29% | 3,702 |
| Feb 5, 2026 | 558.50 | 558.50 | 543.00 | 543.00 | 539.08 | -2.95% | 853 |
| Feb 4, 2026 | 561.50 | 565.50 | 555.00 | 559.50 | 555.46 | -0.36% | 1,161 |
| Feb 3, 2026 | 561.50 | 569.00 | 561.00 | 561.50 | 557.45 | 0.09% | 203 |
| Feb 2, 2026 | 555.50 | 561.00 | 549.50 | 561.00 | 556.95 | 0.27% | 114 |
| Jan 30, 2026 | 554.50 | 560.50 | 552.00 | 559.50 | 555.46 | 1.08% | 444 |
| Jan 29, 2026 | 561.00 | 562.00 | 552.00 | 553.50 | 549.51 | -1.16% | 990 |
| Jan 28, 2026 | 561.50 | 562.00 | 556.00 | 560.00 | 555.96 | -0.18% | 464 |
| Jan 27, 2026 | 555.00 | 564.00 | 555.00 | 561.00 | 556.95 | 0.90% | 1,035 |
| Jan 26, 2026 | 554.00 | 556.00 | 550.00 | 556.00 | 551.99 | 0.36% | 206 |
| Jan 23, 2026 | 551.00 | 554.00 | 551.00 | 554.00 | 550.00 | 0.91% | 451 |
| Jan 22, 2026 | 533.00 | 550.00 | 533.00 | 549.00 | 545.04 | 3.00% | 1,934 |
| Jan 21, 2026 | 523.00 | 533.00 | 523.00 | 533.00 | 529.15 | 0.47% | 722 |
| Jan 20, 2026 | 530.00 | 531.50 | 523.00 | 530.50 | 526.67 | 0.09% | 171 |
| Jan 19, 2026 | 529.00 | 533.00 | 523.00 | 530.00 | 526.18 | -1.03% | 1,192 |
| Jan 16, 2026 | 534.00 | 535.50 | 530.50 | 535.50 | 531.64 | 0.28% | 354 |
| Jan 15, 2026 | 535.50 | 535.50 | 524.00 | 534.00 | 530.15 | -0.37% | 2,532 |
| Jan 14, 2026 | 533.00 | 536.00 | 531.50 | 536.00 | 532.13 | 0.56% | 504 |
| Jan 13, 2026 | 530.00 | 535.00 | 530.00 | 533.00 | 529.15 | 1.14% | 548 |
| Jan 12, 2026 | 525.00 | 530.50 | 517.00 | 527.00 | 523.20 | - | 1,500 |
| Jan 9, 2026 | 527.50 | 533.00 | 523.00 | 527.00 | 523.20 | -0.75% | 1,691 |
| Jan 8, 2026 | 536.00 | 536.00 | 525.00 | 531.00 | 527.17 | -0.47% | 2,022 |
| Jan 5, 2026 | 524.00 | 533.50 | 524.00 | 533.50 | 529.65 | 3.59% | 431 |
| Dec 30, 2025 | 511.50 | 523.00 | 511.50 | 515.00 | 511.28 | 0.68% | 3,305 |
| Dec 29, 2025 | 513.50 | 516.00 | 511.50 | 511.50 | 507.81 | -0.29% | 1,866 |
| Dec 23, 2025 | 511.00 | 513.00 | 490.00 | 513.00 | 509.30 | 0.59% | 4,239 |
| Dec 22, 2025 | 512.00 | 516.50 | 509.50 | 510.00 | 506.32 | -0.39% | 210 |
| Dec 19, 2025 | 509.00 | 512.00 | 508.00 | 512.00 | 508.31 | 0.99% | 680 |
| Dec 18, 2025 | 503.00 | 509.00 | 502.00 | 507.00 | 503.34 | 1.40% | 792 |
| Dec 17, 2025 | 501.00 | 502.00 | 500.00 | 500.00 | 496.39 | -0.10% | 376 |
| Dec 16, 2025 | 495.80 | 502.00 | 495.20 | 500.50 | 496.89 | 1.52% | 390 |
| Dec 15, 2025 | 498.00 | 498.00 | 488.80 | 493.00 | 489.44 | 0.57% | 260 |
| Dec 12, 2025 | 504.00 | 504.00 | 490.20 | 490.20 | 486.66 | -2.45% | 319 |
| Dec 11, 2025 | 500.00 | 504.50 | 500.00 | 502.50 | 498.87 | 0.66% | 439 |
| Dec 10, 2025 | 499.80 | 499.80 | 496.60 | 499.20 | 495.60 | 0.12% | 546 |
| Dec 9, 2025 | 491.40 | 500.00 | 491.40 | 498.60 | 495.00 | 2.26% | 128 |
| Dec 8, 2025 | 490.60 | 490.60 | 484.00 | 487.60 | 484.08 | -0.77% | 118 |
| Dec 5, 2025 | 495.40 | 500.00 | 491.40 | 491.40 | 487.85 | -0.12% | 408 |
| Dec 4, 2025 | 493.00 | 493.00 | 489.40 | 492.00 | 488.45 | -0.20% | 185 |
| Dec 3, 2025 | 494.80 | 502.00 | 493.00 | 493.00 | 489.44 | -0.24% | 460 |
| Dec 2, 2025 | 481.00 | 494.80 | 481.00 | 494.20 | 490.63 | 3.52% | 855 |
| Nov 28, 2025 | 473.00 | 477.40 | 473.00 | 477.40 | 473.96 | 1.14% | 707 |
| Nov 27, 2025 | 472.00 | 472.40 | 468.40 | 472.00 | 468.59 | - | 206 |
| Nov 26, 2025 | 462.20 | 472.00 | 462.20 | 472.00 | 468.59 | 0.47% | 1,140 |
| Nov 25, 2025 | 456.40 | 470.80 | 450.80 | 469.80 | 466.41 | 2.71% | 425 |