Skip to main content
Erste Group Bank AG (PRA:ERBAG)
Czech Republic flag Czech Republic · Delayed Price · Currency is CZK
2,333.00
+7.00 (0.30%)
At close: Dec 5, 2025

Erste Group Bank AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252,070.002,070.002,044.002,060.002,060.00-0.48%41,986
Oct 8, 20252,075.002,085.002,062.002,070.002,070.00-0.24%41,979
Oct 7, 20252,110.002,110.002,067.002,075.002,075.00-1.94%68,091
Oct 6, 20252,111.002,132.002,107.002,116.002,116.000.24%71,777
Oct 3, 20252,081.002,119.002,081.002,111.002,111.001.49%93,008
Oct 2, 20252,060.002,091.002,053.002,080.002,080.001.32%108,067
Oct 1, 20252,026.002,056.002,014.002,053.002,053.001.33%44,767
Sep 30, 20252,059.002,059.002,025.002,026.002,026.00-1.84%41,226
Sep 29, 20252,060.002,079.002,060.002,064.002,064.000.78%62,460
Sep 26, 20252,035.002,050.002,028.002,048.002,048.000.89%65,901
Sep 25, 20252,020.002,034.002,012.002,030.002,030.000.50%38,947
Sep 24, 20252,010.002,024.001,995.002,020.002,020.001.00%43,187
Sep 23, 20252,004.002,010.001,995.002,000.002,000.00-0.60%27,284
Sep 22, 20252,022.002,022.002,001.002,012.002,012.00-0.79%30,612
Sep 19, 20252,030.002,049.002,012.002,028.002,028.00-0.34%47,127
Sep 18, 20252,009.002,039.002,006.002,035.002,035.001.14%85,047
Sep 17, 20251,983.002,014.001,983.002,012.002,012.001.74%40,690
Sep 16, 20252,019.002,019.001,974.001,977.501,977.50-1.62%81,525
Sep 15, 20252,020.002,020.001,996.002,010.002,010.000.35%34,777
Sep 12, 20252,032.002,032.001,994.002,003.002,003.00-1.18%100,905
Sep 11, 20252,051.002,051.002,001.002,027.002,027.00-0.69%96,087
Sep 10, 20252,020.002,053.002,020.002,041.002,041.001.19%45,663
Sep 9, 20252,021.002,053.002,015.002,017.002,017.000.50%82,758
Sep 8, 20252,004.002,018.001,986.502,007.002,007.000.60%23,435
Sep 5, 20252,038.002,038.001,991.001,995.001,995.00-1.68%59,406
Sep 4, 20251,999.002,031.001,997.002,029.002,029.001.86%54,776
Sep 3, 20252,005.002,005.001,985.001,992.001,992.00-0.15%45,788
Sep 2, 20251,990.002,007.001,985.501,995.001,995.000.13%62,110
Sep 1, 20251,994.002,010.001,990.001,992.501,992.50-0.08%12,437
Aug 29, 20252,006.002,007.001,982.001,994.001,994.00-0.94%36,121
Aug 28, 20252,003.002,018.001,995.002,013.002,013.000.70%31,293
Aug 27, 20252,039.002,043.001,990.001,999.001,999.00-2.49%130,103
Aug 26, 20252,100.002,100.002,043.002,050.002,050.00-2.61%115,539
Aug 25, 20252,090.002,107.002,080.002,105.002,105.001.54%50,598
Aug 22, 20252,122.002,130.002,071.002,073.002,073.00-2.90%111,284
Aug 21, 20252,140.002,141.002,109.002,135.002,135.000.14%61,869
Aug 20, 20252,145.002,145.002,125.002,132.002,132.00-0.51%38,137
Aug 19, 20252,110.002,147.002,110.002,143.002,143.001.56%35,107
Aug 18, 20252,133.002,149.002,096.002,110.002,110.00-1.08%59,822
Aug 15, 20252,105.002,144.002,105.002,133.002,133.001.72%82,406
Aug 14, 20252,098.002,104.002,086.002,097.002,097.00-0.62%30,474
Aug 13, 20252,111.002,112.002,100.002,110.002,110.000.05%21,933
Aug 12, 20252,100.002,114.002,096.002,109.002,109.000.72%28,342
Aug 11, 20252,095.002,099.002,082.002,094.002,094.00-0.05%31,981
Aug 8, 20252,076.002,095.002,063.002,095.002,095.001.01%51,757
Aug 7, 20252,044.002,099.002,041.002,074.002,074.001.82%109,490
Aug 6, 20252,017.002,043.002,017.002,037.002,037.001.09%62,786
Aug 5, 20252,014.002,022.001,991.002,015.002,015.000.50%86,234
Aug 4, 20251,941.002,011.001,941.002,005.002,005.003.38%66,187
Aug 1, 20252,000.002,034.001,927.001,939.501,939.50-1.40%162,864
Jul 31, 20251,949.001,987.501,949.001,967.001,967.000.98%121,990
Jul 30, 20251,933.501,948.001,923.501,948.001,948.000.21%29,558
Jul 29, 20251,930.501,953.001,917.501,944.001,944.000.75%50,476
Jul 28, 20251,928.501,953.001,927.001,929.501,929.500.65%69,987
Jul 25, 20251,916.001,921.001,905.501,917.001,917.000.05%30,664
Jul 24, 20251,869.001,919.501,869.001,916.001,916.003.29%147,650
Jul 23, 20251,857.001,868.501,847.501,855.001,855.000.71%25,712
Jul 22, 20251,870.001,870.001,835.001,842.001,842.00-1.07%40,997
Jul 21, 20251,872.001,872.501,850.001,862.001,862.00-0.08%20,440
Jul 18, 20251,870.001,879.001,863.501,863.501,863.500.32%41,355
Jul 17, 20251,842.501,863.001,836.001,857.501,857.501.03%110,077