Erste Group Bank AG (LON:0MJK)
London
· Delayed Price · Currency is GBP · Price in EUR 95.10
-1.10 (-1.14%)
At close: Mar 6, 2026
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 97.35 | 97.65 | 94.45 | 95.10 | 95.10 | -1.14% | 4,876 |
| Mar 5, 2026 | 98.40 | 100.20 | 96.20 | 96.20 | 96.20 | -2.98% | 49,792 |
| Mar 4, 2026 | 94.85 | 99.35 | 94.10 | 99.15 | 99.15 | 3.34% | 54,229 |
| Mar 3, 2026 | 96.70 | 98.25 | 93.50 | 95.95 | 95.95 | -2.74% | 56,125 |
| Mar 2, 2026 | 96.15 | 100.00 | 88.50 | 98.65 | 98.65 | -2.04% | 92,886 |
| Feb 27, 2026 | 102.48 | 103.60 | 99.80 | 100.70 | 100.70 | -1.28% | 16,795 |
| Feb 26, 2026 | 103.70 | 105.20 | 101.20 | 102.01 | 102.01 | -3.03% | 22,900 |
| Feb 25, 2026 | 104.40 | 105.30 | 103.50 | 105.20 | 105.20 | 2.13% | 914 |
| Feb 24, 2026 | 104.00 | 106.10 | 102.70 | 103.01 | 103.01 | -3.92% | 6,132 |
| Feb 23, 2026 | 106.00 | 107.50 | 105.10 | 107.21 | 107.21 | 1.04% | 117,983 |
| Feb 20, 2026 | 107.10 | 107.30 | 105.60 | 106.10 | 106.10 | 2.81% | 18,206 |
| Feb 19, 2026 | 106.85 | 107.40 | 103.20 | 103.20 | 103.20 | -1.71% | 9,263 |
| Feb 18, 2026 | 105.30 | 106.70 | 104.90 | 105.00 | 105.00 | 0.48% | 253,367 |
| Feb 17, 2026 | 103.25 | 104.60 | 102.70 | 104.50 | 104.50 | 1.36% | 8,605 |
| Feb 16, 2026 | 102.40 | 103.70 | 101.00 | 103.10 | 103.10 | 1.78% | 4,154 |
| Feb 13, 2026 | 105.40 | 106.40 | 100.30 | 101.30 | 101.30 | -3.52% | 32,009 |
| Feb 12, 2026 | 108.15 | 109.50 | 105.00 | 105.00 | 105.00 | -2.42% | 5,597 |
| Feb 11, 2026 | 108.25 | 108.90 | 105.30 | 107.60 | 107.60 | -0.19% | 96,370 |
| Feb 10, 2026 | 109.50 | 109.80 | 107.40 | 107.80 | 107.80 | -0.65% | 1,873 |
| Feb 9, 2026 | 108.15 | 110.00 | 108.10 | 108.50 | 108.50 | 1.21% | 125,933 |
| Feb 6, 2026 | 105.85 | 108.20 | 105.30 | 107.20 | 107.20 | 0.85% | 55,487 |
| Feb 5, 2026 | 108.25 | 109.70 | 105.80 | 106.30 | 106.30 | -2.12% | 24,188 |
| Feb 4, 2026 | 110.70 | 111.40 | 108.50 | 108.60 | 108.60 | -1.72% | 13,455 |
| Feb 3, 2026 | 111.15 | 112.00 | 109.80 | 110.50 | 110.50 | 0.36% | 2,965 |
| Feb 2, 2026 | 107.55 | 110.20 | 106.90 | 110.10 | 110.10 | 0.73% | 85,492 |
| Jan 30, 2026 | 108.25 | 110.30 | 108.00 | 109.30 | 109.30 | 1.30% | 17,313 |
| Jan 29, 2026 | 109.65 | 110.50 | 107.30 | 107.90 | 107.90 | -1.91% | 45,569 |
| Jan 28, 2026 | 110.20 | 111.00 | 108.70 | 110.00 | 110.00 | -0.09% | 1,200 |
| Jan 27, 2026 | 108.55 | 110.80 | 108.30 | 110.10 | 110.10 | 1.58% | 9,640 |
| Jan 26, 2026 | 107.70 | 109.40 | 107.60 | 108.39 | 108.39 | 0.36% | 9,315 |
| Jan 23, 2026 | 108.10 | 109.10 | 107.79 | 108.00 | 108.00 | -0.46% | 28,837 |
| Jan 22, 2026 | 105.95 | 108.61 | 105.50 | 108.50 | 108.50 | 4.03% | 59,506 |
| Jan 21, 2026 | 103.50 | 104.90 | 102.60 | 104.30 | 104.30 | 0.58% | 1,161 |
| Jan 20, 2026 | 103.65 | 104.80 | 102.70 | 103.70 | 103.70 | -0.35% | 5,374 |
| Jan 19, 2026 | 103.00 | 104.50 | 102.20 | 104.07 | 104.07 | -0.32% | 76,235 |
| Jan 16, 2026 | 105.05 | 105.50 | 104.10 | 104.40 | 104.40 | -1.04% | 15,192 |
| Jan 15, 2026 | 104.65 | 105.60 | 102.80 | 105.50 | 105.50 | 0.86% | 3,531 |
| Jan 14, 2026 | 104.65 | 105.80 | 104.40 | 104.60 | 104.60 | -0.36% | 1,935 |
| Jan 13, 2026 | 104.25 | 105.50 | 103.60 | 104.98 | 104.97 | 0.94% | 28,754 |
| Jan 12, 2026 | 103.20 | 104.30 | 101.60 | 104.00 | 104.00 | 0.39% | 9,800 |
| Jan 9, 2026 | 104.35 | 104.60 | 102.50 | 103.60 | 103.60 | -0.86% | 20,462 |
| Jan 8, 2026 | 103.35 | 104.50 | 102.80 | 104.50 | 104.50 | 0.67% | 27,545 |
| Jan 7, 2026 | 104.25 | 104.80 | 102.60 | 103.80 | 103.80 | -0.76% | 12,025 |
| Jan 6, 2026 | 103.20 | 105.10 | 102.00 | 104.60 | 104.60 | -0.10% | 5,417 |
| Jan 5, 2026 | 103.35 | 105.20 | 103.00 | 104.70 | 104.70 | 1.26% | 13,955 |
| Jan 2, 2026 | 102.43 | 103.60 | 101.90 | 103.40 | 103.40 | 0.58% | 822 |
| Dec 30, 2025 | 101.25 | 103.00 | 101.00 | 102.80 | 102.80 | 1.78% | 3,539 |
| Dec 29, 2025 | 101.15 | 101.70 | 100.30 | 101.00 | 101.00 | -0.10% | 2,049 |
| Dec 23, 2025 | 100.13 | 101.30 | 98.85 | 101.10 | 101.10 | 0.50% | 2,674 |
| Dec 22, 2025 | 101.05 | 101.40 | 100.00 | 100.60 | 100.60 | -0.59% | 874 |
| Dec 19, 2025 | 100.00 | 101.20 | 99.95 | 101.20 | 101.20 | 1.30% | 5,289 |
| Dec 18, 2025 | 98.78 | 99.95 | 98.45 | 99.90 | 99.90 | 1.06% | 33,848 |
| Dec 17, 2025 | 98.73 | 99.00 | 98.15 | 98.85 | 98.85 | -0.40% | 172,656 |
| Dec 16, 2025 | 96.88 | 99.35 | 96.90 | 99.25 | 99.25 | 2.40% | 138,040 |
| Dec 15, 2025 | 96.18 | 97.15 | 95.50 | 96.92 | 96.92 | 1.49% | 71,799 |
| Dec 12, 2025 | 98.78 | 99.55 | 95.49 | 95.50 | 95.50 | -4.12% | 105,827 |
| Dec 11, 2025 | 98.58 | 99.60 | 97.70 | 99.60 | 99.60 | 1.01% | 54,191 |
| Dec 10, 2025 | 97.93 | 98.60 | 97.35 | 98.60 | 98.60 | 0.72% | 100,321 |
| Dec 9, 2025 | 96.18 | 98.40 | 96.00 | 97.90 | 97.90 | 1.40% | 1,113 |
| Dec 8, 2025 | 96.20 | 96.55 | 95.35 | 96.55 | 96.55 | 0.63% | 7,498 |
| Dec 5, 2025 | 98.23 | 98.40 | 95.95 | 95.95 | 95.95 | -1.49% | 7,806 |
| Dec 4, 2025 | 96.83 | 97.40 | 96.00 | 97.40 | 97.40 | 0.78% | 1,454 |
| Dec 3, 2025 | 97.65 | 98.65 | 96.40 | 96.65 | 96.65 | -0.87% | 45,891 |
| Dec 2, 2025 | 95.75 | 97.50 | 94.65 | 97.50 | 97.50 | 3.61% | 25,392 |
| Dec 1, 2025 | 93.80 | 94.25 | 93.25 | 94.10 | 94.10 | -0.05% | 38,500 |
| Nov 28, 2025 | 92.55 | 94.15 | 92.50 | 94.15 | 94.15 | 1.54% | 14,319 |
| Nov 27, 2025 | 92.38 | 93.15 | 91.50 | 92.72 | 92.72 | 0.18% | 3,062 |
| Nov 26, 2025 | 91.63 | 92.89 | 91.35 | 92.56 | 92.56 | 1.15% | 9,126 |
| Nov 25, 2025 | 90.13 | 92.45 | 88.90 | 91.50 | 91.50 | 0.77% | 17,551 |
| Nov 24, 2025 | 89.75 | 90.80 | 89.00 | 90.80 | 90.80 | 2.54% | 35,237 |
| Nov 21, 2025 | 88.53 | 89.20 | 87.30 | 88.55 | 88.55 | -1.39% | 10,732 |
| Nov 20, 2025 | 90.65 | 91.05 | 89.65 | 89.80 | 89.80 | -0.26% | 15,763 |
| Nov 19, 2025 | 88.35 | 90.40 | 87.50 | 90.03 | 90.03 | 2.02% | 22,739 |
| Nov 18, 2025 | 88.73 | 89.15 | 87.80 | 88.25 | 88.25 | -1.51% | 13,531 |
| Nov 17, 2025 | 90.83 | 91.05 | 89.15 | 89.60 | 89.60 | -1.39% | 3,656 |
| Nov 14, 2025 | 91.60 | 92.20 | 90.50 | 90.86 | 90.86 | -1.45% | 130,439 |
| Nov 13, 2025 | 93.40 | 94.45 | 92.05 | 92.20 | 92.20 | -1.65% | 4,890 |
| Nov 12, 2025 | 93.25 | 93.95 | 92.85 | 93.74 | 93.74 | 1.02% | 2,600 |
| Nov 11, 2025 | 92.45 | 93.70 | 92.00 | 92.80 | 92.80 | 0.44% | 103,069 |
| Nov 10, 2025 | 90.45 | 92.85 | 90.25 | 92.39 | 92.39 | 3.81% | 12,987 |
| Nov 7, 2025 | 89.45 | 90.30 | 88.65 | 89.00 | 89.00 | 0.56% | 7,532 |
| Nov 6, 2025 | 88.35 | 89.25 | 88.25 | 88.50 | 88.50 | -0.23% | 5,666 |
| Nov 5, 2025 | 89.08 | 89.60 | 88.25 | 88.70 | 88.70 | -1.12% | 98,131 |
| Nov 4, 2025 | 89.08 | 89.90 | 88.10 | 89.71 | 89.71 | -0.05% | 29,226 |
| Nov 3, 2025 | 89.48 | 90.35 | 89.15 | 89.75 | 89.75 | - | 12,852 |
| Oct 31, 2025 | 87.48 | 89.75 | 86.70 | 89.75 | 89.75 | 5.90% | 15,775 |
| Oct 30, 2025 | 84.63 | 85.50 | 84.45 | 84.75 | 84.75 | 0.30% | 3,056 |
| Oct 29, 2025 | 83.60 | 84.80 | 83.40 | 84.50 | 84.50 | 0.90% | 16,409 |
| Oct 28, 2025 | 83.75 | 84.25 | 83.15 | 83.75 | 83.75 | 0.29% | 11,396 |
| Oct 27, 2025 | 82.83 | 83.55 | 82.45 | 83.51 | 83.51 | 1.16% | 6,700 |
| Oct 24, 2025 | 82.35 | 83.15 | 82.05 | 82.55 | 82.55 | -0.18% | 5,910 |
| Oct 23, 2025 | 82.55 | 83.10 | 81.95 | 82.70 | 82.70 | 0.18% | 20,558 |
| Oct 22, 2025 | 83.35 | 83.60 | 82.40 | 82.55 | 82.55 | -1.37% | 27,131 |
| Oct 21, 2025 | 83.90 | 83.95 | 83.10 | 83.70 | 83.70 | 0.36% | 1,941 |
| Oct 20, 2025 | 83.00 | 83.85 | 82.85 | 83.40 | 83.40 | 1.71% | 28,466 |
| Oct 17, 2025 | 83.83 | 84.35 | 81.90 | 82.00 | 82.00 | -3.42% | 13,984 |
| Oct 16, 2025 | 85.25 | 85.45 | 81.50 | 84.90 | 84.90 | -0.53% | 37,235 |
| Oct 15, 2025 | 86.08 | 86.90 | 85.35 | 85.35 | 85.35 | -0.76% | 4,078 |
| Oct 14, 2025 | 84.85 | 86.20 | 83.95 | 86.00 | 86.00 | 1.28% | 8,212 |
| Oct 13, 2025 | 84.25 | 85.75 | 83.55 | 84.91 | 84.91 | 1.39% | 69,404 |