Erste Group Bank AG (FRA:EBOR)
Germany
· Delayed Price · Currency is EUR 49.20
+0.80 (1.65%)
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 | 48.80 | 49.20 | 48.80 | 49.20 | 49.20 | 1.65% | 2 |
| Dec 4, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| Dec 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.95% | 40 |
| Dec 2, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.28% | - |
| Dec 1, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Nov 28, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Nov 27, 2025 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 1.32% | 2 |
| Nov 26, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | - |
| Nov 25, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Nov 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Nov 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.08% | - |
| Nov 20, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.18% | - |
| Nov 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Nov 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 2 |
| Nov 17, 2025 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | -1.75% | 5 |
| Nov 14, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.72% | - |
| Nov 13, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 85 |
| Nov 12, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Nov 11, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.31% | - |
| Nov 10, 2025 | 44.80 | 45.80 | 44.80 | 45.80 | 45.80 | 3.62% | 44 |
| Nov 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 6, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 5, 2025 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | - | 20 |
| Nov 4, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | 5 |
| Nov 3, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.30% | - |
| Oct 31, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.84% | - |
| Oct 30, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Oct 29, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Oct 28, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Oct 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Oct 24, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Oct 23, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Oct 22, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Oct 21, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Oct 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Oct 17, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Oct 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | - |
| Oct 15, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Oct 14, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93% | - |
| Oct 13, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Oct 10, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Oct 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Oct 8, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Oct 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Oct 6, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | 2.34% | 47 |
| Oct 3, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | 50 |
| Oct 2, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.90% | 25 |
| Oct 1, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Sep 30, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | 8 |
| Sep 29, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Sep 26, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 25, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Sep 24, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Sep 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.84% | - |
| Sep 19, 2025 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | 2.93% | 13 |
| Sep 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Sep 17, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.88% | - |
| Sep 16, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | 2 |
| Sep 15, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Sep 12, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Sep 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Sep 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Sep 9, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.98% | - |
| Sep 8, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.42% | - |
| Sep 5, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.48% | - |
| Sep 4, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Sep 3, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Sep 2, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Sep 1, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Aug 29, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Aug 28, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.93% | - |
| Aug 27, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Aug 26, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Aug 25, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -3.24% | - |
| Aug 22, 2025 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | -0.46% | 173 |
| Aug 21, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Aug 20, 2025 | 43.60 | 44.00 | 43.40 | 43.40 | 43.40 | -1.36% | 53 |
| Aug 19, 2025 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | - | 139 |
| Aug 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.85% | - |
| Aug 15, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Aug 14, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 13, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 12, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 11, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Aug 8, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Aug 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | - |
| Aug 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Aug 5, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Aug 4, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | 2 |
| Aug 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | 30 |
| Jul 31, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Jul 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Jul 29, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Jul 28, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Jul 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.09% | - |
| Jul 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | 6 |
| Jul 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Jul 22, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Jul 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | 6 |