Erste Group Bank AG (ETR:EBO)
Germany
· Delayed Price · Currency is EUR 100.30
-0.40 (-0.40%)
Apr 29, 2026, 10:11 AM CET
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100.40 | 101.90 | 100.20 | 100.70 | 100.70 | 0.40% | 936 |
| Apr 27, 2026 | 100.00 | 100.90 | 99.45 | 100.30 | 100.30 | 0.60% | 973 |
| Apr 24, 2026 | 99.90 | 100.50 | 98.90 | 99.70 | 99.70 | -0.30% | 648 |
| Apr 23, 2026 | 99.70 | 100.60 | 99.10 | 100.00 | 100.00 | -1.28% | 1,099 |
| Apr 22, 2026 | 103.00 | 103.00 | 100.40 | 101.30 | 101.30 | -1.75% | 1,937 |
| Apr 21, 2026 | 105.70 | 105.70 | 102.90 | 103.10 | 102.35 | -2.00% | 2,684 |
| Apr 20, 2026 | 106.60 | 106.60 | 104.60 | 105.20 | 104.43 | -2.68% | 836 |
| Apr 17, 2026 | 104.90 | 108.90 | 104.90 | 108.10 | 107.31 | 2.76% | 1,090 |
| Apr 16, 2026 | 105.90 | 107.30 | 104.30 | 105.20 | 104.43 | -0.75% | 1,354 |
| Apr 15, 2026 | 105.90 | 107.20 | 105.80 | 106.00 | 105.23 | 0.09% | 721 |
| Apr 14, 2026 | 105.70 | 106.50 | 104.90 | 105.90 | 105.13 | 0.47% | 834 |
| Apr 13, 2026 | 102.70 | 105.40 | 102.10 | 105.40 | 104.63 | 1.44% | 1,631 |
| Apr 10, 2026 | 99.55 | 104.50 | 99.55 | 103.90 | 103.14 | 4.53% | 1,946 |
| Apr 9, 2026 | 99.35 | 99.80 | 98.50 | 99.40 | 98.68 | - | 2,800 |
| Apr 8, 2026 | 100.20 | 101.10 | 98.50 | 99.40 | 98.68 | 5.02% | 4,854 |
| Apr 7, 2026 | 94.60 | 95.55 | 93.45 | 94.65 | 93.96 | 1.23% | 2,101 |
| Apr 2, 2026 | 93.50 | 93.85 | 91.55 | 93.50 | 92.82 | -1.94% | 3,098 |
| Apr 1, 2026 | 96.20 | 96.55 | 94.95 | 95.35 | 94.66 | 3.19% | 7,185 |
| Mar 31, 2026 | 91.30 | 93.50 | 91.30 | 92.40 | 91.73 | 0.87% | 4,263 |
| Mar 30, 2026 | 90.80 | 91.70 | 90.25 | 91.60 | 90.93 | -0.27% | 1,232 |
| Mar 27, 2026 | 93.40 | 93.40 | 90.65 | 91.85 | 91.18 | -1.34% | 1,416 |
| Mar 26, 2026 | 93.40 | 93.55 | 93.10 | 93.10 | 92.42 | -0.37% | 539 |
| Mar 25, 2026 | 93.95 | 94.45 | 93.15 | 93.45 | 92.77 | 2.81% | 2,856 |
| Mar 24, 2026 | 91.55 | 91.70 | 90.15 | 90.90 | 90.24 | -1.20% | 2,696 |
| Mar 23, 2026 | 87.55 | 93.25 | 86.25 | 92.00 | 91.33 | 2.17% | 7,839 |
| Mar 20, 2026 | 92.25 | 92.25 | 89.25 | 90.05 | 89.39 | -1.15% | 3,121 |
| Mar 19, 2026 | 93.10 | 94.00 | 90.05 | 91.10 | 90.44 | -2.77% | 9,261 |
| Mar 18, 2026 | 94.45 | 95.50 | 93.70 | 93.70 | 93.02 | 1.63% | 2,567 |
| Mar 17, 2026 | 91.00 | 92.75 | 90.85 | 92.20 | 91.53 | 0.44% | 1,937 |
| Mar 16, 2026 | 91.30 | 91.80 | 90.90 | 91.80 | 91.13 | - | 10,286 |
| Mar 13, 2026 | 92.70 | 93.15 | 91.15 | 91.80 | 91.13 | -2.34% | 5,609 |
| Mar 12, 2026 | 94.05 | 95.00 | 93.25 | 94.00 | 93.32 | -2.79% | 1,387 |
| Mar 11, 2026 | 96.45 | 96.70 | 95.65 | 96.70 | 96.00 | -0.41% | 698 |
| Mar 10, 2026 | 98.00 | 98.00 | 96.40 | 97.10 | 96.39 | 3.79% | 821 |
| Mar 9, 2026 | 92.30 | 94.05 | 91.70 | 93.55 | 92.87 | -1.73% | 2,935 |
| Mar 6, 2026 | 96.55 | 97.10 | 94.75 | 95.20 | 94.51 | -1.65% | 1,652 |
| Mar 5, 2026 | 98.55 | 99.70 | 95.85 | 96.80 | 96.10 | -1.88% | 1,912 |
| Mar 4, 2026 | 95.25 | 98.65 | 94.65 | 98.65 | 97.93 | 3.14% | 3,179 |
| Mar 3, 2026 | 95.05 | 96.25 | 93.60 | 95.65 | 94.95 | -2.75% | 6,512 |
| Mar 2, 2026 | 95.60 | 99.75 | 95.00 | 98.35 | 97.63 | -2.24% | 2,639 |
| Feb 27, 2026 | 102.60 | 102.70 | 100.00 | 100.60 | 99.87 | -1.95% | 469 |
| Feb 26, 2026 | 104.70 | 104.70 | 101.50 | 102.60 | 101.85 | -1.63% | 2,329 |
| Feb 25, 2026 | 104.00 | 104.80 | 103.30 | 104.30 | 103.54 | 0.29% | 1,156 |
| Feb 24, 2026 | 104.40 | 105.00 | 103.20 | 104.00 | 103.24 | -2.62% | 1,623 |
| Feb 23, 2026 | 105.40 | 106.80 | 105.00 | 106.80 | 106.02 | 0.75% | 1,198 |
| Feb 20, 2026 | 107.40 | 107.40 | 106.00 | 106.00 | 105.23 | -0.47% | 2,513 |
| Feb 19, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 105.73 | -0.37% | 7 |
| Feb 18, 2026 | 105.60 | 106.90 | 105.60 | 106.90 | 106.12 | 2.39% | 1,719 |
| Feb 17, 2026 | 103.50 | 104.40 | 103.30 | 104.40 | 103.64 | 1.06% | 1,319 |
| Feb 16, 2026 | 101.80 | 103.40 | 101.00 | 103.30 | 102.55 | 1.77% | 657 |
| Feb 13, 2026 | 105.60 | 105.60 | 100.00 | 101.50 | 100.76 | -3.52% | 5,878 |
| Feb 12, 2026 | 108.50 | 108.80 | 104.40 | 105.20 | 104.43 | -2.14% | 1,120 |
| Feb 11, 2026 | 107.10 | 108.60 | 105.30 | 107.50 | 106.72 | -0.19% | 3,045 |
| Feb 10, 2026 | 109.00 | 109.00 | 107.50 | 107.70 | 106.92 | -1.73% | 1,173 |
| Feb 9, 2026 | 108.50 | 110.70 | 108.50 | 109.60 | 108.80 | 1.67% | 299 |
| Feb 6, 2026 | 105.80 | 108.00 | 105.80 | 107.80 | 107.02 | 0.65% | 340 |
| Feb 5, 2026 | 108.40 | 109.00 | 106.50 | 107.10 | 106.32 | -1.92% | 1,835 |
| Feb 4, 2026 | 110.80 | 110.80 | 108.20 | 109.20 | 108.41 | -1.00% | 1,101 |
| Feb 3, 2026 | 111.40 | 112.60 | 109.70 | 110.30 | 109.50 | 0.27% | 1,080 |
| Feb 2, 2026 | 108.50 | 110.50 | 107.90 | 110.00 | 109.20 | 0.36% | 1,445 |
| Jan 30, 2026 | 108.90 | 109.90 | 108.90 | 109.60 | 108.80 | 1.95% | 310 |
| Jan 29, 2026 | 109.60 | 110.30 | 107.20 | 107.50 | 106.72 | -1.56% | 495 |
| Jan 28, 2026 | 109.60 | 110.00 | 108.80 | 109.20 | 108.41 | -1.27% | 109 |
| Jan 27, 2026 | 109.00 | 111.10 | 109.00 | 110.60 | 109.80 | 1.84% | 1,216 |
| Jan 26, 2026 | 107.90 | 109.40 | 107.60 | 108.60 | 107.81 | 0.09% | 2,640 |
| Jan 23, 2026 | 108.20 | 109.00 | 107.80 | 108.50 | 107.71 | 0.56% | 741 |
| Jan 22, 2026 | 105.80 | 108.20 | 105.80 | 107.90 | 107.12 | 2.86% | 927 |
| Jan 21, 2026 | 103.00 | 104.90 | 102.20 | 104.90 | 104.14 | 1.06% | 1,462 |
| Jan 20, 2026 | 103.40 | 103.90 | 102.70 | 103.80 | 103.04 | -0.38% | 1,438 |
| Jan 19, 2026 | 103.20 | 104.20 | 103.20 | 104.20 | 103.44 | 0.10% | 216 |
| Jan 16, 2026 | 104.70 | 105.20 | 103.90 | 104.10 | 103.34 | -1.79% | 156 |
| Jan 15, 2026 | 104.50 | 106.00 | 103.00 | 106.00 | 105.23 | 0.76% | 2,214 |
| Jan 14, 2026 | 105.40 | 105.80 | 104.30 | 105.20 | 104.43 | 0.38% | 1,233 |
| Jan 13, 2026 | 104.00 | 105.40 | 104.00 | 104.80 | 104.04 | 0.29% | 835 |
| Jan 12, 2026 | 103.00 | 104.50 | 101.50 | 104.50 | 103.74 | 0.48% | 2,016 |
| Jan 9, 2026 | 104.70 | 104.70 | 103.10 | 104.00 | 103.24 | -1.05% | 929 |
| Jan 8, 2026 | 103.30 | 105.10 | 103.30 | 105.10 | 104.34 | 0.77% | 937 |
| Jan 7, 2026 | 104.00 | 104.30 | 102.70 | 104.30 | 103.54 | -0.86% | 419 |
| Jan 6, 2026 | 103.90 | 105.20 | 103.30 | 105.20 | 104.43 | 0.29% | 1,013 |
| Jan 5, 2026 | 103.90 | 105.00 | 103.80 | 104.90 | 104.14 | 1.55% | 420 |
| Jan 2, 2026 | 102.30 | 103.30 | 102.30 | 103.30 | 102.55 | 0.49% | 302 |
| Dec 30, 2025 | 101.90 | 103.30 | 101.90 | 102.80 | 102.05 | 1.58% | 1,159 |
| Dec 29, 2025 | 101.30 | 101.70 | 100.60 | 101.20 | 100.46 | -0.49% | 391 |
| Dec 23, 2025 | 100.30 | 101.70 | 99.95 | 101.70 | 100.96 | 0.79% | 373 |
| Dec 22, 2025 | 100.90 | 101.50 | 99.50 | 100.90 | 100.17 | -0.79% | 4,961 |
| Dec 19, 2025 | 100.20 | 101.70 | 100.20 | 101.70 | 100.96 | 1.80% | 1,810 |
| Dec 18, 2025 | 98.95 | 99.95 | 98.95 | 99.90 | 99.17 | 1.11% | 286 |
| Dec 17, 2025 | 98.50 | 98.90 | 97.85 | 98.80 | 98.08 | -0.15% | 340 |
| Dec 16, 2025 | 97.85 | 99.00 | 97.85 | 98.95 | 98.23 | 2.38% | 184 |
| Dec 15, 2025 | 96.15 | 97.10 | 95.80 | 96.65 | 95.95 | 0.21% | 400 |
| Dec 12, 2025 | 99.00 | 99.00 | 95.70 | 96.45 | 95.75 | -3.02% | 1,766 |
| Dec 11, 2025 | 98.30 | 99.45 | 98.30 | 99.45 | 98.73 | 0.81% | 835 |
| Dec 10, 2025 | 97.65 | 98.65 | 97.55 | 98.65 | 97.93 | 0.66% | 565 |
| Dec 9, 2025 | 96.70 | 98.30 | 96.70 | 98.00 | 97.29 | 1.87% | 1,736 |
| Dec 8, 2025 | 95.85 | 96.20 | 95.65 | 96.20 | 95.50 | 0.26% | 131 |
| Dec 5, 2025 | 97.30 | 98.20 | 95.95 | 95.95 | 95.25 | -1.84% | 706 |
| Dec 4, 2025 | 96.50 | 97.75 | 96.00 | 97.75 | 97.04 | 1.09% | 731 |
| Dec 3, 2025 | 97.20 | 98.50 | 96.35 | 96.70 | 96.00 | -0.67% | 892 |
| Dec 2, 2025 | 95.55 | 97.45 | 95.45 | 97.35 | 96.64 | 2.96% | 1,895 |
| Dec 1, 2025 | 94.05 | 94.55 | 93.20 | 94.55 | 93.86 | 0.75% | 3,035 |