Erste Group Bank AG (ETR:EBO)
Germany
· Delayed Price · Currency is EUR 95.95
-1.80 (-1.84%)
At close: Dec 5, 2025
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 84.80 | 84.80 | 84.05 | 84.05 | 84.05 | -0.59% | 452 |
| Oct 9, 2025 | 83.95 | 85.45 | 83.75 | 84.55 | 84.55 | 0.30% | 3,812 |
| Oct 8, 2025 | 84.80 | 85.60 | 84.05 | 84.30 | 84.30 | -0.82% | 1,509 |
| Oct 7, 2025 | 85.15 | 86.10 | 85.00 | 85.00 | 85.00 | -2.30% | 266 |
| Oct 6, 2025 | 87.45 | 87.65 | 87.00 | 87.00 | 87.00 | -0.11% | 596 |
| Oct 3, 2025 | 87.00 | 87.55 | 87.00 | 87.10 | 87.10 | 0.69% | 618 |
| Oct 2, 2025 | 86.05 | 86.50 | 86.00 | 86.50 | 86.50 | 2.06% | 272 |
| Oct 1, 2025 | 83.15 | 85.20 | 83.15 | 84.75 | 84.75 | 2.29% | 3,690 |
| Sep 30, 2025 | 84.05 | 84.15 | 82.85 | 82.85 | 82.85 | -2.24% | 137 |
| Sep 29, 2025 | 85.20 | 85.55 | 84.35 | 84.75 | 84.75 | 0.18% | 2,359 |
| Sep 26, 2025 | 84.15 | 84.80 | 83.25 | 84.60 | 84.60 | 1.01% | 119 |
| Sep 25, 2025 | 82.95 | 83.75 | 82.95 | 83.75 | 83.75 | 0.24% | 510 |
| Sep 24, 2025 | 83.30 | 83.80 | 83.30 | 83.55 | 83.55 | 0.84% | 280 |
| Sep 23, 2025 | 82.65 | 83.25 | 82.60 | 82.85 | 82.85 | 0.42% | 587 |
| Sep 22, 2025 | 82.75 | 83.25 | 82.05 | 82.50 | 82.50 | -1.61% | 3,020 |
| Sep 19, 2025 | 83.95 | 84.05 | 83.25 | 83.85 | 83.85 | -0.71% | 580 |
| Sep 18, 2025 | 82.90 | 84.45 | 82.90 | 84.45 | 84.45 | 2.61% | 2,286 |
| Sep 17, 2025 | 81.75 | 82.30 | 81.75 | 82.30 | 82.30 | 1.35% | 704 |
| Sep 16, 2025 | 81.85 | 81.85 | 80.90 | 81.20 | 81.20 | -1.58% | 1,803 |
| Sep 15, 2025 | 82.90 | 82.90 | 82.20 | 82.50 | 82.50 | -0.06% | 1,000 |
| Sep 12, 2025 | 82.90 | 82.90 | 81.80 | 82.55 | 82.55 | -0.36% | 1,579 |
| Sep 11, 2025 | 83.60 | 83.60 | 82.25 | 82.85 | 82.85 | -1.02% | 3,862 |
| Sep 10, 2025 | 84.05 | 84.35 | 83.45 | 83.70 | 83.70 | 0.18% | 819 |
| Sep 9, 2025 | 83.15 | 84.65 | 83.00 | 83.55 | 83.55 | 0.72% | 2,820 |
| Sep 8, 2025 | 81.25 | 83.05 | 81.25 | 82.95 | 82.95 | 2.03% | 1,301 |
| Sep 5, 2025 | 83.15 | 83.15 | 81.20 | 81.30 | 81.30 | -1.87% | 436 |
| Sep 4, 2025 | 81.95 | 83.10 | 81.95 | 82.85 | 82.85 | 1.53% | 2,068 |
| Sep 3, 2025 | 81.45 | 81.95 | 81.45 | 81.60 | 81.60 | - | 185 |
| Sep 2, 2025 | 81.55 | 81.65 | 81.25 | 81.60 | 81.60 | -0.12% | 342 |
| Sep 1, 2025 | 82.00 | 82.25 | 81.40 | 81.70 | 81.70 | 0.49% | 372 |
| Aug 29, 2025 | 81.25 | 81.85 | 81.15 | 81.30 | 81.30 | -1.03% | 895 |
| Aug 28, 2025 | 81.90 | 82.40 | 81.20 | 82.15 | 82.15 | 1.23% | 1,314 |
| Aug 27, 2025 | 82.90 | 82.90 | 80.80 | 81.15 | 81.15 | -2.99% | 6,701 |
| Aug 26, 2025 | 84.00 | 84.05 | 83.05 | 83.65 | 83.65 | -1.59% | 2,153 |
| Aug 25, 2025 | 84.90 | 85.70 | 84.85 | 85.00 | 85.00 | 1.01% | 909 |
| Aug 22, 2025 | 85.95 | 85.95 | 83.60 | 84.15 | 84.15 | -3.77% | 971 |
| Aug 21, 2025 | 87.15 | 87.45 | 85.60 | 87.45 | 87.45 | 0.23% | 737 |
| Aug 20, 2025 | 87.50 | 87.75 | 86.85 | 87.25 | 87.25 | -0.91% | 522 |
| Aug 19, 2025 | 86.75 | 88.05 | 86.60 | 88.05 | 88.05 | 1.85% | 904 |
| Aug 18, 2025 | 86.75 | 87.30 | 85.65 | 86.45 | 86.45 | -1.76% | 973 |
| Aug 15, 2025 | 86.40 | 88.00 | 86.40 | 88.00 | 88.00 | 3.29% | 2,873 |
| Aug 14, 2025 | 85.55 | 86.00 | 85.05 | 85.20 | 85.20 | -0.64% | 508 |
| Aug 13, 2025 | 86.10 | 86.50 | 85.75 | 85.75 | 85.75 | - | 2,409 |
| Aug 12, 2025 | 86.20 | 86.40 | 85.75 | 85.75 | 85.75 | 0.29% | 222 |
| Aug 11, 2025 | 85.90 | 86.00 | 85.15 | 85.50 | 85.50 | 0.29% | 2,230 |
| Aug 8, 2025 | 84.75 | 86.05 | 84.65 | 85.25 | 85.25 | -0.18% | 2,052 |
| Aug 7, 2025 | 84.00 | 85.40 | 83.85 | 85.40 | 85.40 | 2.15% | 2,480 |
| Aug 6, 2025 | 82.65 | 83.60 | 82.45 | 83.60 | 83.60 | 1.95% | 1,563 |
| Aug 5, 2025 | 81.85 | 82.10 | 81.00 | 82.00 | 82.00 | 0.61% | 1,575 |
| Aug 4, 2025 | 79.90 | 81.80 | 79.90 | 81.50 | 81.50 | 3.03% | 702 |
| Aug 1, 2025 | 81.90 | 82.35 | 78.80 | 79.10 | 79.10 | -2.04% | 2,409 |
| Jul 31, 2025 | 79.75 | 80.75 | 79.65 | 80.75 | 80.75 | 1.96% | 3,233 |
| Jul 30, 2025 | 78.55 | 79.30 | 78.55 | 79.20 | 79.20 | 0.76% | 438 |
| Jul 29, 2025 | 78.45 | 79.20 | 77.65 | 78.60 | 78.60 | 0.58% | 407 |
| Jul 28, 2025 | 78.65 | 79.45 | 78.15 | 78.15 | 78.15 | 0.71% | 1,201 |
| Jul 25, 2025 | 78.20 | 78.50 | 77.60 | 77.60 | 77.60 | -0.45% | 270 |
| Jul 24, 2025 | 76.50 | 78.40 | 76.50 | 77.95 | 77.95 | 2.70% | 1,382 |
| Jul 23, 2025 | 75.75 | 75.95 | 75.35 | 75.90 | 75.90 | 0.53% | 561 |
| Jul 22, 2025 | 76.05 | 76.05 | 74.65 | 75.50 | 75.50 | -1.05% | 459 |
| Jul 21, 2025 | 75.95 | 76.30 | 75.45 | 76.30 | 76.30 | -0.20% | 855 |