Erste Group Bank AG (LON:0MJK)
London
· Delayed Price · Currency is GBP · Price in EUR 99.45
-0.30 (-0.30%)
At close: Apr 27, 2026
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100.55 | 101.80 | 100.40 | 100.89 | 100.89 | 1.45% | 82,148 |
| Apr 27, 2026 | 99.65 | 100.60 | 99.45 | 99.45 | 99.45 | -0.30% | 6,173 |
| Apr 24, 2026 | 99.78 | 100.70 | 98.60 | 99.75 | 99.75 | -0.75% | 65,269 |
| Apr 23, 2026 | 99.83 | 101.10 | 99.00 | 100.50 | 100.50 | -0.10% | 77,206 |
| Apr 22, 2026 | 102.80 | 103.10 | 100.30 | 100.60 | 100.60 | -1.66% | 3,899 |
| Apr 21, 2026 | 105.65 | 106.00 | 102.30 | 102.30 | 101.56 | -2.57% | 1,499 |
| Apr 20, 2026 | 106.55 | 106.90 | 104.50 | 105.00 | 104.24 | -3.23% | 1,003 |
| Apr 17, 2026 | 105.00 | 108.70 | 104.80 | 108.50 | 107.71 | 3.14% | 5,167 |
| Apr 16, 2026 | 106.60 | 106.80 | 104.80 | 105.20 | 104.44 | -1.13% | 161,628 |
| Apr 15, 2026 | 105.50 | 107.00 | 104.90 | 106.40 | 105.63 | 0.18% | 39,199 |
| Apr 14, 2026 | 105.40 | 106.40 | 104.70 | 106.21 | 105.44 | 0.96% | 85,776 |
| Apr 13, 2026 | 102.65 | 105.20 | 102.10 | 105.20 | 104.44 | 1.35% | 1,521 |
| Apr 10, 2026 | 99.15 | 104.60 | 98.95 | 103.80 | 103.05 | 5.22% | 11,119 |
| Apr 9, 2026 | 99.53 | 100.00 | 97.95 | 98.65 | 97.93 | -0.40% | 140,640 |
| Apr 8, 2026 | 100.30 | 110.00 | 98.50 | 99.05 | 98.33 | 5.43% | 41,531 |
| Apr 7, 2026 | 94.83 | 95.70 | 93.55 | 93.95 | 93.27 | 0.27% | 14,261 |
| Apr 2, 2026 | 93.18 | 97.00 | 91.60 | 93.70 | 93.02 | -1.78% | 3,109 |
| Apr 1, 2026 | 96.08 | 96.60 | 94.85 | 95.40 | 94.71 | 3.14% | 11,209 |
| Mar 31, 2026 | 91.40 | 93.75 | 90.80 | 92.50 | 91.83 | 1.09% | 4,454 |
| Mar 30, 2026 | 91.00 | 91.55 | 90.45 | 91.50 | 90.84 | -0.38% | 21,180 |
| Mar 27, 2026 | 93.85 | 94.05 | 90.75 | 91.85 | 91.18 | -1.97% | 44,639 |
| Mar 26, 2026 | 93.08 | 94.25 | 92.85 | 93.70 | 93.02 | -0.32% | 109,199 |
| Mar 25, 2026 | 93.43 | 94.50 | 92.90 | 94.00 | 93.32 | 2.73% | 575 |
| Mar 24, 2026 | 91.35 | 92.20 | 90.20 | 91.50 | 90.84 | - | 128,397 |
| Mar 23, 2026 | 87.05 | 93.55 | 86.10 | 91.50 | 90.84 | 2.18% | 112,969 |
| Mar 20, 2026 | 92.45 | 93.25 | 89.20 | 89.55 | 88.90 | -2.29% | 36,562 |
| Mar 19, 2026 | 93.18 | 93.70 | 90.40 | 91.65 | 90.98 | -2.45% | 20,407 |
| Mar 18, 2026 | 93.58 | 95.30 | 93.20 | 93.95 | 93.27 | 2.34% | 112,266 |
| Mar 17, 2026 | 91.83 | 93.30 | 91.00 | 91.80 | 91.13 | 0.49% | 49,254 |
| Mar 16, 2026 | 91.73 | 92.20 | 90.40 | 91.35 | 90.69 | -0.11% | 112,913 |
| Mar 13, 2026 | 92.28 | 93.30 | 90.60 | 91.45 | 90.79 | -2.51% | 250,390 |
| Mar 12, 2026 | 95.75 | 95.85 | 92.75 | 93.80 | 93.12 | -1.99% | 73,667 |
| Mar 11, 2026 | 96.35 | 96.85 | 95.50 | 95.70 | 95.01 | -1.49% | 3,227 |
| Mar 10, 2026 | 97.65 | 98.60 | 96.30 | 97.15 | 96.44 | 3.30% | 33,115 |
| Mar 9, 2026 | 92.85 | 94.15 | 91.20 | 94.05 | 93.37 | -1.10% | 6,639 |
| Mar 6, 2026 | 97.35 | 97.65 | 94.45 | 95.10 | 94.41 | -1.14% | 4,876 |
| Mar 5, 2026 | 98.40 | 100.20 | 96.20 | 96.20 | 95.50 | -2.98% | 49,792 |
| Mar 4, 2026 | 94.85 | 99.35 | 94.10 | 99.15 | 98.43 | 3.34% | 54,229 |
| Mar 3, 2026 | 96.70 | 98.25 | 93.50 | 95.95 | 95.25 | -2.74% | 56,125 |
| Mar 2, 2026 | 96.15 | 100.00 | 88.50 | 98.65 | 97.93 | -2.04% | 92,886 |
| Feb 27, 2026 | 102.48 | 103.60 | 99.80 | 100.70 | 99.97 | -1.28% | 16,795 |
| Feb 26, 2026 | 103.70 | 105.20 | 101.20 | 102.01 | 101.27 | -3.03% | 22,900 |
| Feb 25, 2026 | 104.40 | 105.30 | 103.50 | 105.20 | 104.44 | 2.13% | 914 |
| Feb 24, 2026 | 104.00 | 106.10 | 102.70 | 103.01 | 102.26 | -3.92% | 6,132 |
| Feb 23, 2026 | 106.00 | 107.50 | 105.10 | 107.21 | 106.43 | 1.04% | 117,983 |
| Feb 20, 2026 | 107.10 | 107.30 | 105.60 | 106.10 | 105.33 | 2.81% | 18,206 |
| Feb 19, 2026 | 106.85 | 107.40 | 103.20 | 103.20 | 102.45 | -1.71% | 9,263 |
| Feb 18, 2026 | 105.30 | 106.70 | 104.90 | 105.00 | 104.24 | 0.48% | 253,367 |
| Feb 17, 2026 | 103.25 | 104.60 | 102.70 | 104.50 | 103.74 | 1.36% | 8,605 |
| Feb 16, 2026 | 102.40 | 103.70 | 101.00 | 103.10 | 102.35 | 1.78% | 4,154 |
| Feb 13, 2026 | 105.40 | 106.40 | 100.30 | 101.30 | 100.56 | -3.52% | 32,009 |
| Feb 12, 2026 | 108.15 | 109.50 | 105.00 | 105.00 | 104.24 | -2.42% | 5,597 |
| Feb 11, 2026 | 108.25 | 108.90 | 105.30 | 107.60 | 106.82 | -0.19% | 96,370 |
| Feb 10, 2026 | 109.50 | 109.80 | 107.40 | 107.80 | 107.02 | -0.65% | 1,873 |
| Feb 9, 2026 | 108.15 | 110.00 | 108.10 | 108.50 | 107.71 | 1.21% | 125,933 |
| Feb 6, 2026 | 105.85 | 108.20 | 105.30 | 107.20 | 106.42 | 0.85% | 55,487 |
| Feb 5, 2026 | 108.25 | 109.70 | 105.80 | 106.30 | 105.53 | -2.12% | 24,188 |
| Feb 4, 2026 | 110.70 | 111.40 | 108.50 | 108.60 | 107.81 | -1.72% | 13,455 |
| Feb 3, 2026 | 111.15 | 112.00 | 109.80 | 110.50 | 109.70 | 0.36% | 2,965 |
| Feb 2, 2026 | 107.55 | 110.20 | 106.90 | 110.10 | 109.30 | 0.73% | 85,492 |
| Jan 30, 2026 | 108.25 | 110.30 | 108.00 | 109.30 | 108.51 | 1.30% | 17,313 |
| Jan 29, 2026 | 109.65 | 110.50 | 107.30 | 107.90 | 107.12 | -1.91% | 45,569 |
| Jan 28, 2026 | 110.20 | 111.00 | 108.70 | 110.00 | 109.20 | -0.09% | 1,200 |
| Jan 27, 2026 | 108.55 | 110.80 | 108.30 | 110.10 | 109.30 | 1.58% | 9,640 |
| Jan 26, 2026 | 107.70 | 109.40 | 107.60 | 108.39 | 107.60 | 0.36% | 9,315 |
| Jan 23, 2026 | 108.10 | 109.10 | 107.79 | 108.00 | 107.22 | -0.46% | 28,837 |
| Jan 22, 2026 | 105.95 | 108.61 | 105.50 | 108.50 | 107.71 | 4.03% | 59,506 |
| Jan 21, 2026 | 103.50 | 104.90 | 102.60 | 104.30 | 103.54 | 0.58% | 1,161 |
| Jan 20, 2026 | 103.65 | 104.80 | 102.70 | 103.70 | 102.95 | -0.35% | 5,374 |
| Jan 19, 2026 | 103.00 | 104.50 | 102.20 | 104.07 | 103.31 | -0.32% | 76,235 |
| Jan 16, 2026 | 105.05 | 105.50 | 104.10 | 104.40 | 103.64 | -1.04% | 15,192 |
| Jan 15, 2026 | 104.65 | 105.60 | 102.80 | 105.50 | 104.73 | 0.86% | 3,531 |
| Jan 14, 2026 | 104.65 | 105.80 | 104.40 | 104.60 | 103.84 | -0.36% | 1,935 |
| Jan 13, 2026 | 104.25 | 105.50 | 103.60 | 104.98 | 104.21 | 0.94% | 28,754 |
| Jan 12, 2026 | 103.20 | 104.30 | 101.60 | 104.00 | 103.25 | 0.39% | 9,800 |
| Jan 9, 2026 | 104.35 | 104.60 | 102.50 | 103.60 | 102.85 | -0.86% | 20,462 |
| Jan 8, 2026 | 103.35 | 104.50 | 102.80 | 104.50 | 103.74 | 0.67% | 27,545 |
| Jan 7, 2026 | 104.25 | 104.80 | 102.60 | 103.80 | 103.05 | -0.76% | 12,025 |
| Jan 6, 2026 | 103.20 | 105.10 | 102.00 | 104.60 | 103.84 | -0.10% | 5,417 |
| Jan 5, 2026 | 103.35 | 105.20 | 103.00 | 104.70 | 103.94 | 1.26% | 13,955 |
| Jan 2, 2026 | 102.43 | 103.60 | 101.90 | 103.40 | 102.65 | 0.58% | 822 |
| Dec 30, 2025 | 101.25 | 103.00 | 101.00 | 102.80 | 102.05 | 1.78% | 3,539 |
| Dec 29, 2025 | 101.15 | 101.70 | 100.30 | 101.00 | 100.27 | -0.10% | 2,049 |
| Dec 23, 2025 | 100.13 | 101.30 | 98.85 | 101.10 | 100.37 | 0.50% | 2,674 |
| Dec 22, 2025 | 101.05 | 101.40 | 100.00 | 100.60 | 99.87 | -0.59% | 874 |
| Dec 19, 2025 | 100.00 | 101.20 | 99.95 | 101.20 | 100.47 | 1.30% | 5,289 |
| Dec 18, 2025 | 98.78 | 99.95 | 98.45 | 99.90 | 99.18 | 1.06% | 33,848 |
| Dec 17, 2025 | 98.73 | 99.00 | 98.15 | 98.85 | 98.13 | -0.40% | 172,656 |
| Dec 16, 2025 | 96.88 | 99.35 | 96.90 | 99.25 | 98.53 | 2.40% | 138,040 |
| Dec 15, 2025 | 96.18 | 97.15 | 95.50 | 96.92 | 96.22 | 1.49% | 71,799 |
| Dec 12, 2025 | 98.78 | 99.55 | 95.49 | 95.50 | 94.81 | -4.12% | 105,827 |
| Dec 11, 2025 | 98.58 | 99.60 | 97.70 | 99.60 | 98.88 | 1.01% | 54,191 |
| Dec 10, 2025 | 97.93 | 98.60 | 97.35 | 98.60 | 97.88 | 0.72% | 100,321 |
| Dec 9, 2025 | 96.18 | 98.40 | 96.00 | 97.90 | 97.19 | 1.40% | 1,113 |
| Dec 8, 2025 | 96.20 | 96.55 | 95.35 | 96.55 | 95.85 | 0.63% | 7,498 |
| Dec 5, 2025 | 98.23 | 98.40 | 95.95 | 95.95 | 95.25 | -1.49% | 7,806 |
| Dec 4, 2025 | 96.83 | 97.40 | 96.00 | 97.40 | 96.69 | 0.78% | 1,454 |
| Dec 3, 2025 | 97.65 | 98.65 | 96.40 | 96.65 | 95.95 | -0.87% | 45,891 |
| Dec 2, 2025 | 95.75 | 97.50 | 94.65 | 97.50 | 96.79 | 3.61% | 25,392 |
| Dec 1, 2025 | 93.80 | 94.25 | 93.25 | 94.10 | 93.42 | -0.05% | 38,500 |