Skip to main content
Erste Group Bank AG (PRA:ERBAG)
Czech Republic flag Czech Republic · Delayed Price · Currency is CZK
2,467.00
+12.00 (0.49%)
Last updated: Apr 29, 2026, 1:01 PM CET

Erste Group Bank AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,427.002,480.002,427.002,455.002,455.001.15%16,609
Apr 27, 20262,423.002,450.002,423.002,427.002,427.00-0.33%9,441
Apr 24, 20262,426.002,450.002,404.002,435.002,435.00-0.08%23,712
Apr 23, 20262,455.002,455.002,415.002,437.002,437.00-1.26%25,952
Apr 22, 20262,501.002,526.002,449.002,468.002,468.00-2.68%42,739
Apr 21, 20262,563.002,566.002,535.002,536.002,517.79-0.82%28,295
Apr 20, 20262,562.002,588.002,546.002,557.002,538.64-1.92%35,133
Apr 17, 20262,570.002,610.002,548.002,607.002,588.281.64%63,299
Apr 16, 20262,597.002,599.002,564.002,565.002,546.58-1.23%14,936
Apr 15, 20262,576.002,599.002,568.002,597.002,578.350.97%32,622
Apr 14, 20262,562.002,575.002,547.002,572.002,553.531.46%30,862
Apr 13, 20262,500.002,535.002,488.002,535.002,516.79-0.20%41,831
Apr 10, 20262,417.002,540.002,414.002,540.002,521.765.22%98,253
Apr 9, 20262,431.002,432.002,402.002,414.002,396.66-0.90%30,454
Apr 8, 20262,420.002,600.002,410.002,436.002,418.506.24%163,734
Apr 7, 20262,301.002,344.002,293.002,293.002,276.531.10%36,377
Apr 2, 20262,267.002,298.002,249.002,268.002,251.71-2.58%32,337
Apr 1, 20262,331.002,368.002,327.002,328.002,311.281.70%82,833
Mar 31, 20262,234.002,294.002,234.002,289.002,272.562.78%33,325
Mar 30, 20262,223.002,242.002,216.002,227.002,211.01-1.02%23,238
Mar 27, 20262,262.002,300.002,227.002,250.002,233.84-1.79%67,333
Mar 26, 20262,292.002,303.002,265.002,291.002,274.550.22%37,462
Mar 25, 20262,265.002,305.002,264.002,286.002,269.582.88%83,978
Mar 24, 20262,268.002,268.002,207.002,222.002,206.04-2.46%28,636
Mar 23, 20262,152.002,278.002,113.002,278.002,261.643.45%148,132
Mar 20, 20262,254.002,281.002,196.002,202.002,186.19-1.43%53,405
Mar 19, 20262,290.002,294.002,218.002,234.002,217.96-2.79%75,178
Mar 18, 20262,295.002,330.002,276.002,298.002,281.501.46%47,818
Mar 17, 20262,249.002,277.002,225.002,265.002,248.730.76%29,546
Mar 16, 20262,250.002,253.002,210.002,248.002,231.85-0.22%32,572
Mar 13, 20262,252.002,278.002,230.002,253.002,236.82-1.14%45,594
Mar 12, 20262,336.002,343.002,278.002,279.002,262.63-2.44%42,658
Mar 11, 20262,375.002,375.002,325.002,336.002,319.22-1.60%21,224
Mar 10, 20262,382.002,400.002,343.002,374.002,356.954.03%68,605
Mar 9, 20262,250.002,290.002,237.002,282.002,265.61-1.60%62,852
Mar 6, 20262,379.002,389.002,311.002,319.002,302.34-2.52%60,986
Mar 5, 20262,407.002,435.002,371.002,379.002,361.91-0.67%38,809
Mar 4, 20262,310.002,402.002,295.002,395.002,377.803.68%97,034
Mar 3, 20262,379.002,379.002,281.002,310.002,293.41-4.51%115,692
Mar 2, 20262,390.002,425.002,302.002,419.002,401.63-1.02%87,187
Feb 27, 20262,481.002,514.002,437.002,444.002,426.45-1.25%45,378
Feb 26, 20262,525.002,551.002,475.002,475.002,457.22-2.06%65,816
Feb 25, 20262,538.002,540.002,509.002,527.002,508.850.68%16,641
Feb 24, 20262,570.002,570.002,497.002,510.002,491.97-2.68%35,784
Feb 23, 20262,570.002,597.002,542.002,579.002,560.480.35%17,045
Feb 20, 20262,591.002,595.002,565.002,570.002,551.54-47,600
Feb 19, 20262,586.002,597.002,564.002,570.002,551.54-0.19%17,920
Feb 18, 20262,545.002,582.002,531.002,575.002,556.512.34%24,676
Feb 17, 20262,511.002,523.002,489.002,516.002,497.930.76%24,892
Feb 16, 20262,478.002,515.002,465.002,497.002,479.071.38%25,837
Feb 13, 20262,600.002,600.002,436.002,463.002,445.31-4.53%134,935
Feb 12, 20262,619.002,649.002,578.002,580.002,561.47-0.69%36,189
Feb 11, 20262,618.002,636.002,561.002,598.002,579.34-0.76%42,229
Feb 10, 20262,650.002,650.002,617.002,618.002,599.20-0.83%22,224
Feb 9, 20262,620.002,653.002,618.002,640.002,621.041.23%26,776
Feb 6, 20262,592.002,621.002,571.002,608.002,589.270.54%31,753
Feb 5, 20262,664.002,667.002,594.002,594.002,575.37-2.63%74,804
Feb 4, 20262,691.002,709.002,650.002,664.002,644.87-1.19%47,727
Feb 3, 20262,666.002,719.002,666.002,696.002,676.641.35%27,830
Feb 2, 20262,664.002,666.002,608.002,660.002,640.90-0.67%40,309
Jan 30, 20262,650.002,679.002,636.002,678.002,658.770.41%24,389
Jan 29, 20262,659.002,680.002,659.002,667.002,647.850.26%17,070
Jan 28, 20262,680.002,684.002,641.002,660.002,640.90-0.41%42,928
Jan 27, 20262,649.002,692.002,635.002,671.002,651.821.37%30,640
Jan 26, 20262,619.002,648.002,612.002,635.002,616.080.61%14,306
Jan 23, 20262,616.002,645.002,611.002,619.002,600.190.31%22,066
Jan 22, 20262,539.002,618.002,539.002,611.002,592.252.92%96,453
Jan 21, 20262,506.002,538.002,475.002,537.002,518.781.16%106,103
Jan 20, 20262,528.002,540.002,501.002,508.002,489.99-0.63%67,647
Jan 19, 20262,501.002,533.002,492.002,524.002,505.87-0.71%47,774
Jan 16, 20262,535.002,554.002,535.002,542.002,523.740.55%40,433
Jan 15, 20262,537.002,538.002,501.002,528.002,509.84-0.63%59,656
Jan 14, 20262,544.002,558.002,529.002,544.002,525.730.51%123,442
Jan 13, 20262,529.002,555.002,522.002,531.002,512.820.48%160,409
Jan 12, 20262,508.002,522.002,472.002,519.002,500.910.44%38,817
Jan 9, 20262,525.002,535.002,492.002,508.002,489.99-0.63%59,055
Jan 8, 20262,501.002,526.002,501.002,524.002,505.870.80%18,710
Jan 7, 20262,520.002,528.002,491.002,504.002,486.02-0.48%54,947
Jan 6, 20262,539.002,539.002,480.002,516.002,497.930.04%46,980
Jan 5, 20262,499.002,515.002,494.002,515.002,496.940.88%58,357
Jan 2, 20262,479.002,499.002,466.002,493.002,475.100.73%26,893
Dec 30, 20252,449.002,492.002,449.002,475.002,457.221.39%38,459
Dec 29, 20252,450.002,459.002,441.002,441.002,423.47-0.33%8,838
Dec 23, 20252,448.002,449.002,420.002,449.002,431.410.74%18,408
Dec 22, 20252,446.002,460.002,431.002,431.002,413.54-0.45%23,857
Dec 19, 20252,429.002,448.002,420.002,442.002,424.461.20%57,108
Dec 18, 20252,399.002,432.002,399.002,413.002,395.670.58%88,018
Dec 17, 20252,396.002,403.002,386.002,399.002,381.770.84%51,075
Dec 16, 20252,350.002,396.002,349.002,379.002,361.911.28%30,025
Dec 15, 20252,340.002,358.002,323.002,349.002,332.130.30%32,191
Dec 12, 20252,394.002,403.002,342.002,342.002,325.18-1.84%42,225
Dec 11, 20252,373.002,397.002,373.002,386.002,368.860.59%34,526
Dec 10, 20252,381.002,381.002,361.002,372.002,354.96-0.38%9,786
Dec 9, 20252,334.002,385.002,330.002,381.002,363.902.67%77,699
Dec 8, 20252,333.002,333.002,315.002,319.002,302.34-0.60%30,247
Dec 5, 20252,352.002,369.002,333.002,333.002,316.240.30%29,767
Dec 4, 20252,333.002,341.002,322.002,326.002,309.29-0.43%38,625
Dec 3, 20252,355.002,373.002,336.002,336.002,319.22-0.04%74,205
Dec 2, 20252,277.002,346.002,277.002,337.002,320.223.32%138,532
Dec 1, 20252,256.002,269.002,251.002,262.002,245.750.27%34,962