Skip to main content
Erste Group Bank AG (PRA:ERBAG)
Czech Republic flag Czech Republic · Delayed Price · Currency is CZK
2,280.00
-39.00 (-1.68%)
Last updated: Mar 9, 2026, 3:52 PM CET

Erste Group Bank AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,250.002,267.002,237.002,256.00--2.72%5,822
Mar 6, 20262,379.002,389.002,311.002,319.002,319.00-2.52%60,986
Mar 5, 20262,407.002,435.002,371.002,379.002,379.00-0.67%38,809
Mar 4, 20262,310.002,402.002,295.002,395.002,395.003.68%97,034
Mar 3, 20262,379.002,379.002,281.002,310.002,310.00-4.51%115,692
Mar 2, 20262,390.002,425.002,302.002,419.002,419.00-1.02%87,187
Feb 27, 20262,481.002,514.002,437.002,444.002,444.00-1.25%45,378
Feb 26, 20262,525.002,551.002,475.002,475.002,475.00-2.06%65,816
Feb 25, 20262,538.002,540.002,509.002,527.002,527.000.68%16,641
Feb 24, 20262,570.002,570.002,497.002,510.002,510.00-2.68%35,784
Feb 23, 20262,570.002,597.002,542.002,579.002,579.000.35%17,045
Feb 20, 20262,591.002,595.002,565.002,570.002,570.00-47,600
Feb 19, 20262,586.002,597.002,564.002,570.002,570.00-0.19%17,920
Feb 18, 20262,545.002,582.002,531.002,575.002,575.002.34%24,676
Feb 17, 20262,511.002,523.002,489.002,516.002,516.000.76%24,892
Feb 16, 20262,478.002,515.002,465.002,497.002,497.001.38%25,837
Feb 13, 20262,600.002,600.002,436.002,463.002,463.00-4.53%134,935
Feb 12, 20262,619.002,649.002,578.002,580.002,580.00-0.69%36,189
Feb 11, 20262,618.002,636.002,561.002,598.002,598.00-0.76%42,229
Feb 10, 20262,650.002,650.002,617.002,618.002,618.00-0.83%22,224
Feb 9, 20262,620.002,653.002,618.002,640.002,640.001.23%26,776
Feb 6, 20262,592.002,621.002,571.002,608.002,608.000.54%31,753
Feb 5, 20262,664.002,667.002,594.002,594.002,594.00-2.63%74,804
Feb 4, 20262,691.002,709.002,650.002,664.002,664.00-1.19%47,727
Feb 3, 20262,666.002,719.002,666.002,696.002,696.001.35%27,830
Feb 2, 20262,664.002,666.002,608.002,660.002,660.00-0.67%40,309
Jan 30, 20262,650.002,679.002,636.002,678.002,678.000.41%24,389
Jan 29, 20262,659.002,680.002,659.002,667.002,667.000.26%17,070
Jan 28, 20262,680.002,684.002,641.002,660.002,660.00-0.41%42,928
Jan 27, 20262,649.002,692.002,635.002,671.002,671.001.37%30,640
Jan 26, 20262,619.002,648.002,612.002,635.002,635.000.61%14,306
Jan 23, 20262,616.002,645.002,611.002,619.002,619.000.31%22,066
Jan 22, 20262,539.002,618.002,539.002,611.002,611.002.92%96,453
Jan 21, 20262,506.002,538.002,475.002,537.002,537.001.16%106,103
Jan 20, 20262,528.002,540.002,501.002,508.002,508.00-0.63%67,647
Jan 19, 20262,501.002,533.002,492.002,524.002,524.00-0.71%47,774
Jan 16, 20262,535.002,554.002,535.002,542.002,542.000.55%40,433
Jan 15, 20262,537.002,538.002,501.002,528.002,528.00-0.63%59,656
Jan 14, 20262,544.002,558.002,529.002,544.002,544.000.51%123,442
Jan 13, 20262,529.002,555.002,522.002,531.002,531.000.48%160,409
Jan 12, 20262,508.002,522.002,472.002,519.002,519.000.44%38,817
Jan 9, 20262,525.002,535.002,492.002,508.002,508.00-0.63%59,055
Jan 8, 20262,501.002,526.002,501.002,524.002,524.000.80%18,710
Jan 7, 20262,520.002,528.002,491.002,504.002,504.00-0.48%54,947
Jan 6, 20262,539.002,539.002,480.002,516.002,516.000.04%46,980
Jan 5, 20262,499.002,515.002,494.002,515.002,515.000.88%58,357
Jan 2, 20262,479.002,499.002,466.002,493.002,493.000.73%26,893
Dec 30, 20252,449.002,492.002,449.002,475.002,475.001.39%38,459
Dec 29, 20252,450.002,459.002,441.002,441.002,441.00-0.33%8,838
Dec 23, 20252,448.002,449.002,420.002,449.002,449.000.74%18,408
Dec 22, 20252,446.002,460.002,431.002,431.002,431.00-0.45%23,857
Dec 19, 20252,429.002,448.002,420.002,442.002,442.001.20%57,108
Dec 18, 20252,399.002,432.002,399.002,413.002,413.000.58%88,018
Dec 17, 20252,396.002,403.002,386.002,399.002,399.000.84%51,075
Dec 16, 20252,350.002,396.002,349.002,379.002,379.001.28%30,025
Dec 15, 20252,340.002,358.002,323.002,349.002,349.000.30%32,191
Dec 12, 20252,394.002,403.002,342.002,342.002,342.00-1.84%42,225
Dec 11, 20252,373.002,397.002,373.002,386.002,386.000.59%34,526
Dec 10, 20252,381.002,381.002,361.002,372.002,372.00-0.38%9,786
Dec 9, 20252,334.002,385.002,330.002,381.002,381.002.67%77,699
Dec 8, 20252,333.002,333.002,315.002,319.002,319.00-0.60%30,247
Dec 5, 20252,352.002,369.002,333.002,333.002,333.000.30%29,767
Dec 4, 20252,333.002,341.002,322.002,326.002,326.00-0.43%38,625
Dec 3, 20252,355.002,373.002,336.002,336.002,336.00-0.04%74,205
Dec 2, 20252,277.002,346.002,277.002,337.002,337.003.32%138,532
Dec 1, 20252,256.002,269.002,251.002,262.002,262.000.27%34,962
Nov 28, 20252,235.002,259.002,233.002,256.002,256.001.21%56,685
Nov 27, 20252,225.002,238.002,221.002,229.002,229.00-0.27%26,643
Nov 26, 20252,219.002,237.002,200.002,235.002,235.000.68%42,228
Nov 25, 20252,180.002,226.002,149.002,220.002,220.002.59%120,822
Nov 24, 20252,169.002,193.002,150.002,164.002,164.000.65%41,711
Nov 21, 20252,144.002,158.002,120.002,150.002,150.00-1.42%47,612
Nov 20, 20252,192.002,204.002,168.002,181.002,181.000.18%65,393
Nov 19, 20252,133.002,180.002,121.002,177.002,177.002.16%65,993
Nov 18, 20252,144.002,158.002,129.002,131.002,131.00-3.31%140,742
Nov 14, 20252,228.002,228.002,191.002,204.002,204.00-1.78%119,900
Nov 13, 20252,266.002,275.002,239.002,244.002,244.00-0.66%48,776
Nov 12, 20252,265.002,273.002,255.002,259.002,259.000.98%92,880
Nov 11, 20252,250.002,265.002,236.002,237.002,237.000.04%42,690
Nov 10, 20252,193.002,247.002,192.002,236.002,236.003.23%132,034
Nov 7, 20252,171.002,191.002,158.002,166.002,166.000.19%36,775
Nov 6, 20252,144.002,170.002,144.002,162.002,162.000.37%25,651
Nov 5, 20252,174.002,175.002,149.002,154.002,154.00-0.46%45,714
Nov 4, 20252,176.002,180.002,147.002,164.002,164.00-1.10%55,107
Nov 3, 20252,185.002,196.002,169.002,188.002,188.001.30%94,176
Oct 31, 20252,080.002,177.002,080.002,160.002,160.004.96%368,549
Oct 30, 20252,050.002,079.002,050.002,058.002,058.000.29%67,372
Oct 29, 20252,024.002,058.002,024.002,052.002,052.000.98%40,286
Oct 27, 20252,006.002,032.002,006.002,032.002,032.000.74%29,912
Oct 24, 20252,014.002,017.002,000.002,017.002,017.000.25%40,548
Oct 23, 20252,016.002,016.001,999.002,012.002,012.00-0.25%64,989
Oct 22, 20252,031.002,032.002,011.002,017.002,017.00-0.64%55,429
Oct 21, 20252,046.002,046.002,027.002,030.002,030.00-0.20%25,493
Oct 20, 20252,028.002,040.002,014.002,034.002,034.000.59%57,060
Oct 17, 20252,041.002,048.002,002.002,022.002,022.00-1.46%168,167
Oct 16, 20252,072.002,072.002,050.002,052.002,052.00-1.54%80,302
Oct 15, 20252,085.002,109.002,082.002,084.002,084.000.29%70,897
Oct 14, 20252,067.002,078.002,046.002,078.002,078.000.53%24,559
Oct 13, 20252,041.002,073.002,041.002,067.002,067.000.83%31,224
Oct 10, 20252,060.002,076.002,040.002,050.002,050.00-0.49%44,152