Erste Group Bank AG (LON:0MJK)
London
· Delayed Price · Currency is GBP · Price in EUR 95.95
-1.45 (-1.49%)
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 | 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 |
| Oct 10, 2025 | 84.53 | 85.45 | 83.65 | 83.75 | 83.75 | -0.95% | 8,358 |
| Oct 9, 2025 | 84.03 | 85.05 | 83.40 | 84.55 | 84.55 | 0.54% | 10,425 |
| Oct 8, 2025 | 85.15 | 85.60 | 83.90 | 84.10 | 84.10 | -1.06% | 32,298 |
| Oct 7, 2025 | 85.95 | 86.40 | 84.90 | 85.00 | 85.00 | -2.52% | 8,815 |
| Oct 6, 2025 | 87.43 | 88.05 | 87.00 | 87.20 | 87.20 | -0.23% | 33,781 |
| Oct 3, 2025 | 86.40 | 87.55 | 85.80 | 87.40 | 87.40 | 0.75% | 53,515 |
| Oct 2, 2025 | 85.15 | 86.75 | 84.70 | 86.75 | 86.75 | 1.76% | 10,602 |
| Oct 1, 2025 | 83.50 | 85.45 | 82.80 | 85.25 | 85.25 | 2.49% | 65,136 |
| Sep 30, 2025 | 84.33 | 85.15 | 82.90 | 83.18 | 83.18 | -1.56% | 61,966 |
| Sep 29, 2025 | 85.30 | 85.90 | 84.00 | 84.50 | 84.50 | -0.88% | 22,131 |
| Sep 26, 2025 | 83.95 | 85.25 | 83.35 | 85.25 | 85.25 | 1.67% | 4,075 |
| Sep 25, 2025 | 83.20 | 83.85 | 82.75 | 83.85 | 83.85 | 0.54% | 24,137 |
| Sep 24, 2025 | 83.10 | 83.80 | 82.20 | 83.40 | 83.40 | 0.42% | 11,460 |
| Sep 23, 2025 | 82.70 | 83.20 | 81.55 | 83.05 | 83.05 | 0.85% | 111,151 |
| Sep 22, 2025 | 83.05 | 83.75 | 81.95 | 82.35 | 82.35 | -0.78% | 5,711 |
| Sep 19, 2025 | 84.00 | 84.90 | 82.90 | 83.00 | 83.00 | -1.37% | 58,112 |
| Sep 18, 2025 | 83.13 | 84.35 | 83.00 | 84.15 | 84.15 | 1.72% | 1,934 |
| Sep 17, 2025 | 81.70 | 82.85 | 81.60 | 82.73 | 82.73 | 1.78% | 23,518 |
| Sep 16, 2025 | 82.55 | 82.85 | 80.60 | 81.29 | 81.28 | -1.59% | 134,213 |
| Sep 15, 2025 | 82.93 | 83.10 | 82.00 | 82.60 | 82.60 | 0.24% | 26,305 |
| Sep 12, 2025 | 82.85 | 82.95 | 81.75 | 82.40 | 82.40 | -0.60% | 9,478 |
| Sep 11, 2025 | 83.93 | 83.85 | 82.00 | 82.90 | 82.90 | -0.84% | 122,516 |
| Sep 10, 2025 | 83.90 | 84.40 | 83.30 | 83.60 | 83.60 | -0.30% | 78,506 |
| Sep 9, 2025 | 83.28 | 84.60 | 82.85 | 83.85 | 83.85 | 1.27% | 4,958 |
| Sep 8, 2025 | 81.70 | 83.10 | 81.50 | 82.80 | 82.80 | 2.16% | 10,937 |
| Sep 5, 2025 | 83.48 | 83.40 | 81.05 | 81.05 | 81.05 | -2.00% | 65,126 |
| Sep 4, 2025 | 81.88 | 83.25 | 81.60 | 82.70 | 82.70 | 0.85% | 635 |
| Sep 3, 2025 | 81.88 | 82.10 | 81.05 | 82.00 | 82.00 | 0.55% | 72,999 |
| Sep 2, 2025 | 81.78 | 81.95 | 81.00 | 81.55 | 81.55 | -0.18% | 28,443 |
| Sep 1, 2025 | 82.08 | 82.30 | 81.40 | 81.70 | 81.70 | 0.49% | 274,380 |
| Aug 29, 2025 | 81.33 | 82.25 | 80.90 | 81.30 | 81.30 | -0.73% | 12,795 |
| Aug 28, 2025 | 81.68 | 82.40 | 81.15 | 81.90 | 81.90 | 0.49% | 32,784 |
| Aug 27, 2025 | 82.80 | 83.05 | 80.90 | 81.50 | 81.50 | -1.81% | 28,746 |
| Aug 26, 2025 | 83.80 | 84.50 | 83.00 | 83.00 | 83.00 | -2.75% | 6,422 |
| Aug 25, 2025 | 84.00 | 85.90 | 83.90 | 85.35 | 85.35 | 2.03% | 2,980 |
| Aug 22, 2025 | 86.43 | 86.50 | 83.45 | 83.65 | 83.65 | -4.18% | 340,413 |
| Aug 21, 2025 | 87.35 | 87.50 | 85.80 | 87.30 | 87.30 | 0.06% | 3,236 |
| Aug 20, 2025 | 87.48 | 87.75 | 86.70 | 87.25 | 87.25 | -0.57% | 553 |
| Aug 19, 2025 | 86.50 | 88.00 | 86.45 | 87.75 | 87.75 | 1.80% | 97,762 |
| Aug 18, 2025 | 87.45 | 88.00 | 85.55 | 86.20 | 86.20 | -1.71% | 40,629 |
| Aug 15, 2025 | 86.43 | 87.75 | 86.15 | 87.70 | 87.70 | 2.45% | 32,954 |
| Aug 14, 2025 | 85.90 | 86.55 | 85.15 | 85.60 | 85.60 | -0.64% | 8,530 |
| Aug 13, 2025 | 86.00 | 86.45 | 85.85 | 86.15 | 86.15 | 0.12% | 2,815 |
| Aug 12, 2025 | 86.05 | 86.55 | 85.60 | 86.05 | 86.05 | 0.17% | 63,872 |
| Aug 11, 2025 | 85.88 | 86.30 | 85.05 | 85.90 | 85.90 | 0.29% | 22,174 |
| Aug 8, 2025 | 84.88 | 85.90 | 84.55 | 85.65 | 85.65 | 0.82% | 21,311 |
| Aug 7, 2025 | 83.35 | 85.65 | 82.20 | 84.95 | 84.95 | 2.17% | 54,426 |
| Aug 6, 2025 | 82.48 | 83.45 | 82.45 | 83.15 | 83.15 | 1.58% | 22,213 |
| Aug 5, 2025 | 82.18 | 82.25 | 80.95 | 81.85 | 81.85 | 0.18% | 169,515 |
| Aug 4, 2025 | 79.90 | 81.85 | 79.70 | 81.70 | 81.70 | 2.79% | 8,254 |
| Aug 1, 2025 | 82.28 | 82.50 | 78.50 | 79.48 | 79.48 | -1.33% | 158,498 |
| Jul 31, 2025 | 79.83 | 80.90 | 79.60 | 80.55 | 80.55 | 2.81% | 36,841 |
| Jul 30, 2025 | 78.40 | 79.20 | 78.35 | 78.35 | 78.35 | -0.25% | 60,302 |
| Jul 29, 2025 | 78.20 | 79.45 | 77.65 | 78.55 | 78.55 | 0.26% | 9,411 |
| Jul 28, 2025 | 78.75 | 79.45 | 78.20 | 78.35 | 78.35 | 0.38% | 2,640 |
| Jul 25, 2025 | 78.20 | 78.60 | 77.70 | 78.05 | 78.05 | -0.51% | 57,941 |
| Jul 24, 2025 | 75.95 | 78.50 | 76.25 | 78.45 | 78.45 | 3.22% | 95,050 |
| Jul 23, 2025 | 75.68 | 76.00 | 75.05 | 76.00 | 76.00 | 0.60% | 47,968 |
| Jul 22, 2025 | 75.95 | 76.70 | 74.75 | 75.55 | 75.55 | -0.26% | 71,527 |
| Jul 21, 2025 | 75.88 | 76.15 | 75.20 | 75.75 | 75.75 | -0.20% | 191,398 |