Erste Group Bank AG (ETR:EBO)
Germany
· Delayed Price · Currency is EUR 95.55
-1.25 (-1.29%)
Mar 6, 2026, 1:15 PM CET
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 96.55 | 97.10 | 96.20 | 96.25 | - | -0.57% | 546 |
| Mar 5, 2026 | 98.55 | 99.70 | 95.85 | 96.80 | 96.80 | -1.88% | 1,912 |
| Mar 4, 2026 | 95.25 | 98.65 | 94.65 | 98.65 | 98.65 | 3.14% | 3,179 |
| Mar 3, 2026 | 95.05 | 96.25 | 93.60 | 95.65 | 95.65 | -2.75% | 6,512 |
| Mar 2, 2026 | 95.60 | 99.75 | 95.00 | 98.35 | 98.35 | -2.24% | 2,639 |
| Feb 27, 2026 | 102.60 | 102.70 | 100.00 | 100.60 | 100.60 | -1.95% | 469 |
| Feb 26, 2026 | 104.70 | 104.70 | 101.50 | 102.60 | 102.60 | -1.63% | 2,329 |
| Feb 25, 2026 | 104.00 | 104.80 | 103.30 | 104.30 | 104.30 | 0.29% | 1,156 |
| Feb 24, 2026 | 104.40 | 105.00 | 103.20 | 104.00 | 104.00 | -2.62% | 1,623 |
| Feb 23, 2026 | 105.40 | 106.80 | 105.00 | 106.80 | 106.80 | 0.75% | 1,198 |
| Feb 20, 2026 | 107.40 | 107.40 | 106.00 | 106.00 | 106.00 | -0.47% | 2,513 |
| Feb 19, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -0.37% | 7 |
| Feb 18, 2026 | 105.60 | 106.90 | 105.60 | 106.90 | 106.90 | 2.39% | 1,719 |
| Feb 17, 2026 | 103.50 | 104.40 | 103.30 | 104.40 | 104.40 | 1.06% | 1,319 |
| Feb 16, 2026 | 101.80 | 103.40 | 101.00 | 103.30 | 103.30 | 1.77% | 657 |
| Feb 13, 2026 | 105.60 | 105.60 | 100.00 | 101.50 | 101.50 | -3.52% | 5,878 |
| Feb 12, 2026 | 108.50 | 108.80 | 104.40 | 105.20 | 105.20 | -2.14% | 1,120 |
| Feb 11, 2026 | 107.10 | 108.60 | 105.30 | 107.50 | 107.50 | -0.19% | 3,045 |
| Feb 10, 2026 | 109.00 | 109.00 | 107.50 | 107.70 | 107.70 | -1.73% | 1,173 |
| Feb 9, 2026 | 108.50 | 110.70 | 108.50 | 109.60 | 109.60 | 1.67% | 299 |
| Feb 6, 2026 | 105.80 | 108.00 | 105.80 | 107.80 | 107.80 | 0.65% | 340 |
| Feb 5, 2026 | 108.40 | 109.00 | 106.50 | 107.10 | 107.10 | -1.92% | 1,835 |
| Feb 4, 2026 | 110.80 | 110.80 | 108.20 | 109.20 | 109.20 | -1.00% | 1,101 |
| Feb 3, 2026 | 111.40 | 112.60 | 109.70 | 110.30 | 110.30 | 0.27% | 1,080 |
| Feb 2, 2026 | 108.50 | 110.50 | 107.90 | 110.00 | 110.00 | 0.36% | 1,445 |
| Jan 30, 2026 | 108.90 | 109.90 | 108.90 | 109.60 | 109.60 | 1.95% | 310 |
| Jan 29, 2026 | 109.60 | 110.30 | 107.20 | 107.50 | 107.50 | -1.56% | 495 |
| Jan 28, 2026 | 109.60 | 110.00 | 108.80 | 109.20 | 109.20 | -1.27% | 109 |
| Jan 27, 2026 | 109.00 | 111.10 | 109.00 | 110.60 | 110.60 | 1.84% | 1,216 |
| Jan 26, 2026 | 107.90 | 109.40 | 107.60 | 108.60 | 108.60 | 0.09% | 2,640 |
| Jan 23, 2026 | 108.20 | 109.00 | 107.80 | 108.50 | 108.50 | 0.56% | 741 |
| Jan 22, 2026 | 105.80 | 108.20 | 105.80 | 107.90 | 107.90 | 2.86% | 927 |
| Jan 21, 2026 | 103.00 | 104.90 | 102.20 | 104.90 | 104.90 | 1.06% | 1,462 |
| Jan 20, 2026 | 103.40 | 103.90 | 102.70 | 103.80 | 103.80 | -0.38% | 1,438 |
| Jan 19, 2026 | 103.20 | 104.20 | 103.20 | 104.20 | 104.20 | 0.10% | 216 |
| Jan 16, 2026 | 104.70 | 105.20 | 103.90 | 104.10 | 104.10 | -1.79% | 156 |
| Jan 15, 2026 | 104.50 | 106.00 | 103.00 | 106.00 | 106.00 | 0.76% | 2,214 |
| Jan 14, 2026 | 105.40 | 105.80 | 104.30 | 105.20 | 105.20 | 0.38% | 1,233 |
| Jan 13, 2026 | 104.00 | 105.40 | 104.00 | 104.80 | 104.80 | 0.29% | 835 |
| Jan 12, 2026 | 103.00 | 104.50 | 101.50 | 104.50 | 104.50 | 0.48% | 2,016 |
| Jan 9, 2026 | 104.70 | 104.70 | 103.10 | 104.00 | 104.00 | -1.05% | 929 |
| Jan 8, 2026 | 103.30 | 105.10 | 103.30 | 105.10 | 105.10 | 0.77% | 937 |
| Jan 7, 2026 | 104.00 | 104.30 | 102.70 | 104.30 | 104.30 | -0.86% | 419 |
| Jan 6, 2026 | 103.90 | 105.20 | 103.30 | 105.20 | 105.20 | 0.29% | 1,013 |
| Jan 5, 2026 | 103.90 | 105.00 | 103.80 | 104.90 | 104.90 | 1.55% | 420 |
| Jan 2, 2026 | 102.30 | 103.30 | 102.30 | 103.30 | 103.30 | 0.49% | 302 |
| Dec 30, 2025 | 101.90 | 103.30 | 101.90 | 102.80 | 102.80 | 1.58% | 1,159 |
| Dec 29, 2025 | 101.30 | 101.70 | 100.60 | 101.20 | 101.20 | -0.49% | 391 |
| Dec 23, 2025 | 100.30 | 101.70 | 99.95 | 101.70 | 101.70 | 0.79% | 373 |
| Dec 22, 2025 | 100.90 | 101.50 | 99.50 | 100.90 | 100.90 | -0.79% | 4,961 |
| Dec 19, 2025 | 100.20 | 101.70 | 100.20 | 101.70 | 101.70 | 1.80% | 1,810 |
| Dec 18, 2025 | 98.95 | 99.95 | 98.95 | 99.90 | 99.90 | 1.11% | 286 |
| Dec 17, 2025 | 98.50 | 98.90 | 97.85 | 98.80 | 98.80 | -0.15% | 340 |
| Dec 16, 2025 | 97.85 | 99.00 | 97.85 | 98.95 | 98.95 | 2.38% | 184 |
| Dec 15, 2025 | 96.15 | 97.10 | 95.80 | 96.65 | 96.65 | 0.21% | 400 |
| Dec 12, 2025 | 99.00 | 99.00 | 95.70 | 96.45 | 96.45 | -3.02% | 1,766 |
| Dec 11, 2025 | 98.30 | 99.45 | 98.30 | 99.45 | 99.45 | 0.81% | 820 |
| Dec 10, 2025 | 97.65 | 98.65 | 97.55 | 98.65 | 98.65 | 0.66% | 565 |
| Dec 9, 2025 | 96.70 | 98.30 | 96.70 | 98.00 | 98.00 | 1.87% | 1,736 |
| Dec 8, 2025 | 95.85 | 96.20 | 95.65 | 96.20 | 96.20 | 0.26% | 131 |
| Dec 5, 2025 | 97.30 | 98.20 | 95.95 | 95.95 | 95.95 | -1.84% | 706 |
| Dec 4, 2025 | 96.50 | 97.75 | 96.00 | 97.75 | 97.75 | 1.09% | 731 |
| Dec 3, 2025 | 97.20 | 98.50 | 96.35 | 96.70 | 96.70 | -0.67% | 892 |
| Dec 2, 2025 | 95.55 | 97.45 | 95.45 | 97.35 | 97.35 | 2.96% | 1,895 |
| Dec 1, 2025 | 94.05 | 94.55 | 93.20 | 94.55 | 94.55 | 0.75% | 3,035 |
| Nov 28, 2025 | 92.65 | 93.85 | 92.65 | 93.85 | 93.85 | 1.84% | 233 |
| Nov 27, 2025 | 92.55 | 92.70 | 91.95 | 92.15 | 92.15 | -1.13% | 1,645 |
| Nov 26, 2025 | 91.75 | 93.20 | 91.15 | 93.20 | 93.20 | 4.54% | 831 |
| Nov 25, 2025 | 90.40 | 90.40 | 89.15 | 89.15 | 89.15 | -1.27% | 158 |
| Nov 24, 2025 | 90.00 | 90.30 | 89.15 | 90.30 | 90.30 | 1.52% | 532 |
| Nov 21, 2025 | 88.45 | 89.10 | 88.05 | 88.95 | 88.95 | -0.06% | 1,865 |
| Nov 20, 2025 | 90.95 | 90.95 | 89.00 | 89.00 | 89.00 | -0.17% | 607 |
| Nov 19, 2025 | 88.05 | 90.15 | 87.60 | 89.15 | 89.15 | 1.71% | 1,185 |
| Nov 18, 2025 | 88.30 | 89.05 | 87.65 | 87.65 | 87.65 | -1.57% | 771 |
| Nov 17, 2025 | 90.55 | 91.00 | 89.05 | 89.05 | 89.05 | -1.49% | 2,452 |
| Nov 14, 2025 | 91.55 | 91.55 | 90.40 | 90.40 | 90.40 | -1.36% | 1,963 |
| Nov 13, 2025 | 93.75 | 93.80 | 91.65 | 91.65 | 91.65 | -1.50% | 2,868 |
| Nov 12, 2025 | 93.15 | 93.65 | 92.90 | 93.05 | 93.05 | 0.98% | 1,370 |
| Nov 11, 2025 | 92.75 | 93.10 | 92.15 | 92.15 | 92.15 | -0.05% | 456 |
| Nov 10, 2025 | 90.50 | 92.75 | 90.50 | 92.20 | 92.20 | 3.48% | 1,252 |
| Nov 7, 2025 | 89.80 | 90.00 | 88.70 | 89.10 | 89.10 | 0.45% | 2,876 |
| Nov 6, 2025 | 88.75 | 89.05 | 88.70 | 88.70 | 88.70 | -0.28% | 31 |
| Nov 5, 2025 | 88.80 | 89.15 | 88.50 | 88.95 | 88.95 | 0.06% | 1,125 |
| Nov 4, 2025 | 88.90 | 89.35 | 88.40 | 88.90 | 88.90 | -0.56% | 2,161 |
| Nov 3, 2025 | 89.30 | 90.50 | 89.30 | 89.40 | 89.40 | 0.62% | 1,779 |
| Oct 31, 2025 | 87.60 | 89.75 | 87.00 | 88.85 | 88.85 | 4.28% | 10,598 |
| Oct 30, 2025 | 84.65 | 85.50 | 84.65 | 85.20 | 85.20 | 1.19% | 1,187 |
| Oct 29, 2025 | 83.75 | 84.45 | 83.65 | 84.20 | 84.20 | 0.42% | 836 |
| Oct 28, 2025 | 83.70 | 84.15 | 83.35 | 83.85 | 83.85 | 0.72% | 469 |
| Oct 27, 2025 | 82.70 | 83.40 | 82.65 | 83.25 | 83.25 | 0.79% | 909 |
| Oct 24, 2025 | 82.70 | 82.75 | 82.30 | 82.60 | 82.60 | -0.24% | 443 |
| Oct 23, 2025 | 82.50 | 83.35 | 81.95 | 82.80 | 82.80 | - | 2,991 |
| Oct 22, 2025 | 82.75 | 83.20 | 82.35 | 82.80 | 82.80 | -0.96% | 1,736 |
| Oct 21, 2025 | 83.75 | 83.75 | 83.05 | 83.60 | 83.60 | -0.30% | 57 |
| Oct 20, 2025 | 83.00 | 83.85 | 83.00 | 83.85 | 83.85 | 2.19% | 8,305 |
| Oct 17, 2025 | 83.65 | 84.00 | 81.65 | 82.05 | 82.05 | -3.01% | 1,379 |
| Oct 16, 2025 | 85.05 | 85.10 | 84.35 | 84.60 | 84.60 | -1.17% | 552 |
| Oct 15, 2025 | 86.55 | 86.55 | 85.15 | 85.60 | 85.60 | -0.52% | 2,340 |
| Oct 14, 2025 | 84.15 | 86.40 | 84.15 | 86.05 | 86.05 | 1.00% | 1,479 |
| Oct 13, 2025 | 83.75 | 85.65 | 83.75 | 85.20 | 85.20 | 1.37% | 1,964 |