Erste Group Bank AG (VIE:EBS)
Austria
· Delayed Price · Currency is EUR 95.75
-1.75 (-1.79%)
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 | 98.40 | 98.40 | 95.75 | 95.75 | 95.75 | -1.79% | 333,793 |
| Dec 4, 2025 | 96.70 | 97.50 | 95.80 | 97.50 | 97.50 | 0.88% | 392,608 |
| Dec 3, 2025 | 97.50 | 98.60 | 96.40 | 96.65 | 96.65 | -0.87% | 416,142 |
| Dec 2, 2025 | 94.65 | 97.50 | 94.50 | 97.50 | 97.50 | 3.72% | 463,101 |
| Dec 1, 2025 | 93.60 | 94.15 | 93.15 | 94.00 | 94.00 | -0.16% | 333,684 |
| Nov 28, 2025 | 92.50 | 94.15 | 92.50 | 94.15 | 94.15 | 1.51% | 260,818 |
| Nov 27, 2025 | 92.25 | 92.75 | 91.50 | 92.75 | 92.75 | -0.16% | 211,877 |
| Nov 26, 2025 | 91.65 | 92.90 | 91.05 | 92.90 | 92.90 | 2.03% | 268,284 |
| Nov 25, 2025 | 90.00 | 92.50 | 88.75 | 91.05 | 91.05 | 0.28% | 412,191 |
| Nov 24, 2025 | 89.85 | 90.80 | 88.75 | 90.80 | 90.80 | 1.91% | 1,372,532 |
| Nov 21, 2025 | 88.35 | 89.20 | 87.25 | 89.10 | 89.10 | -0.72% | 324,578 |
| Nov 20, 2025 | 90.50 | 91.05 | 89.45 | 89.75 | 89.75 | -0.66% | 222,410 |
| Nov 19, 2025 | 88.40 | 90.45 | 87.45 | 90.35 | 90.35 | 2.61% | 321,850 |
| Nov 18, 2025 | 88.35 | 89.15 | 87.85 | 88.05 | 88.05 | -2.06% | 322,151 |
| Nov 17, 2025 | 90.70 | 91.10 | 89.05 | 89.90 | 89.90 | -0.99% | 244,573 |
| Nov 14, 2025 | 91.90 | 92.20 | 90.50 | 90.80 | 90.80 | -1.30% | 265,293 |
| Nov 13, 2025 | 93.15 | 94.10 | 92.00 | 92.00 | 92.00 | -1.87% | 272,126 |
| Nov 12, 2025 | 93.30 | 93.95 | 92.80 | 93.75 | 93.75 | 0.64% | 359,259 |
| Nov 11, 2025 | 92.40 | 93.20 | 92.05 | 93.15 | 93.15 | 0.81% | 313,414 |
| Nov 10, 2025 | 90.50 | 92.85 | 90.20 | 92.40 | 92.40 | 3.30% | 422,738 |
| Nov 7, 2025 | 89.50 | 90.25 | 88.50 | 89.45 | 89.45 | 0.56% | 226,408 |
| Nov 6, 2025 | 88.30 | 89.25 | 88.30 | 88.95 | 88.95 | 0.28% | 225,066 |
| Nov 5, 2025 | 89.55 | 89.55 | 88.20 | 88.70 | 88.70 | -1.11% | 217,479 |
| Nov 4, 2025 | 89.05 | 89.70 | 87.85 | 89.70 | 89.70 | -0.06% | 204,238 |
| Nov 3, 2025 | 90.00 | 90.40 | 89.15 | 89.75 | 89.75 | - | 252,678 |
| Oct 31, 2025 | 86.75 | 89.80 | 86.20 | 89.75 | 89.75 | 5.53% | 624,568 |
| Oct 30, 2025 | 85.20 | 85.50 | 84.45 | 85.05 | 85.05 | 0.71% | 269,345 |
| Oct 29, 2025 | 83.50 | 84.80 | 83.40 | 84.45 | 84.45 | 0.36% | 185,791 |
| Oct 28, 2025 | 83.45 | 84.25 | 83.15 | 84.15 | 84.15 | 0.78% | 254,706 |
| Oct 27, 2025 | 82.80 | 83.60 | 82.40 | 83.50 | 83.50 | 1.46% | 185,742 |
| Oct 24, 2025 | 82.35 | 82.80 | 82.00 | 82.30 | 82.30 | -0.48% | 263,223 |
| Oct 23, 2025 | 82.00 | 83.20 | 82.00 | 82.70 | 82.70 | 0.49% | 232,779 |
| Oct 22, 2025 | 83.55 | 83.55 | 82.30 | 82.30 | 82.30 | -1.67% | 369,237 |
| Oct 21, 2025 | 83.75 | 84.05 | 83.05 | 83.70 | 83.70 | 0.60% | 295,326 |
| Oct 20, 2025 | 83.00 | 83.75 | 82.75 | 83.20 | 83.20 | 1.46% | 322,529 |
| Oct 17, 2025 | 83.70 | 84.05 | 81.75 | 82.00 | 82.00 | -3.30% | 412,956 |
| Oct 16, 2025 | 85.45 | 85.45 | 84.20 | 84.80 | 84.80 | -0.35% | 294,226 |
| Oct 15, 2025 | 86.50 | 87.00 | 85.10 | 85.10 | 85.10 | -1.10% | 286,799 |
| Oct 14, 2025 | 84.80 | 86.20 | 83.95 | 86.05 | 86.05 | 0.53% | 335,720 |
| Oct 13, 2025 | 83.55 | 85.80 | 83.55 | 85.60 | 85.60 | 2.45% | 247,116 |
| Oct 10, 2025 | 84.40 | 85.45 | 83.50 | 83.55 | 83.55 | -1.24% | 177,515 |
| Oct 9, 2025 | 84.20 | 85.10 | 83.75 | 84.60 | 84.60 | 0.59% | 150,635 |
| Oct 8, 2025 | 84.85 | 85.50 | 83.95 | 84.10 | 84.10 | -0.77% | 198,207 |
| Oct 7, 2025 | 86.25 | 86.40 | 84.75 | 84.75 | 84.75 | -1.74% | 264,592 |
| Oct 6, 2025 | 87.30 | 87.90 | 86.25 | 86.25 | 86.25 | -1.43% | 401,488 |
| Oct 3, 2025 | 86.40 | 87.50 | 86.40 | 87.50 | 87.50 | 0.86% | 340,949 |
| Oct 2, 2025 | 85.60 | 86.75 | 84.60 | 86.75 | 86.75 | 1.52% | 355,379 |
| Oct 1, 2025 | 83.40 | 85.45 | 82.70 | 85.45 | 85.45 | 2.70% | 263,975 |
| Sep 30, 2025 | 84.40 | 84.40 | 82.90 | 83.20 | 83.20 | -1.36% | 352,401 |
| Sep 29, 2025 | 85.65 | 85.85 | 84.00 | 84.35 | 84.35 | -1.06% | 296,452 |
| Sep 26, 2025 | 83.90 | 85.25 | 83.20 | 85.25 | 85.25 | 1.67% | 295,801 |
| Sep 25, 2025 | 83.10 | 83.85 | 82.60 | 83.85 | 83.85 | 0.54% | 222,180 |
| Sep 24, 2025 | 83.15 | 83.75 | 82.20 | 83.40 | 83.40 | 0.18% | 340,596 |
| Sep 23, 2025 | 82.40 | 83.25 | 82.20 | 83.25 | 83.25 | 1.28% | 175,885 |
| Sep 22, 2025 | 83.00 | 83.20 | 81.90 | 82.20 | 82.20 | -0.96% | 296,034 |
| Sep 19, 2025 | 84.90 | 84.90 | 82.80 | 83.00 | 83.00 | -1.72% | 1,066,775 |
| Sep 18, 2025 | 83.00 | 84.45 | 82.70 | 84.45 | 84.45 | 1.93% | 344,616 |
| Sep 17, 2025 | 81.70 | 82.90 | 81.50 | 82.85 | 82.85 | 2.35% | 361,738 |
| Sep 16, 2025 | 82.55 | 82.80 | 80.60 | 80.95 | 80.95 | -2.41% | 383,337 |
| Sep 15, 2025 | 83.10 | 83.10 | 81.95 | 82.95 | 82.95 | 0.18% | 253,833 |
| Sep 12, 2025 | 82.90 | 82.90 | 81.75 | 82.80 | 82.80 | -0.12% | 458,889 |
| Sep 11, 2025 | 83.80 | 83.85 | 81.85 | 82.90 | 82.90 | -0.96% | 414,741 |
| Sep 10, 2025 | 84.00 | 84.45 | 83.30 | 83.70 | 83.70 | -0.24% | 319,788 |
| Sep 9, 2025 | 83.30 | 84.60 | 82.75 | 83.90 | 83.90 | 0.96% | 285,314 |
| Sep 8, 2025 | 81.75 | 83.15 | 81.35 | 83.10 | 83.10 | 2.53% | 314,342 |
| Sep 5, 2025 | 83.35 | 83.55 | 81.00 | 81.05 | 81.05 | -2.29% | 348,625 |
| Sep 4, 2025 | 81.75 | 83.20 | 81.65 | 82.95 | 82.95 | 1.65% | 294,288 |
| Sep 3, 2025 | 81.95 | 82.05 | 81.00 | 81.60 | 81.60 | - | 201,546 |
| Sep 2, 2025 | 81.80 | 82.00 | 80.95 | 81.60 | 81.60 | -0.06% | 392,694 |
| Sep 1, 2025 | 81.60 | 82.30 | 81.30 | 81.65 | 81.65 | 0.43% | 84,370 |
| Aug 29, 2025 | 81.45 | 81.95 | 80.90 | 81.30 | 81.30 | -0.79% | 349,421 |
| Aug 28, 2025 | 81.90 | 82.30 | 81.15 | 81.95 | 81.95 | 0.61% | 273,272 |
| Aug 27, 2025 | 82.65 | 83.00 | 80.85 | 81.45 | 81.45 | -1.87% | 517,934 |
| Aug 26, 2025 | 84.45 | 84.55 | 83.00 | 83.00 | 83.00 | -2.18% | 883,887 |
| Aug 25, 2025 | 84.00 | 85.90 | 84.00 | 84.85 | 84.85 | 1.01% | 243,429 |
| Aug 22, 2025 | 86.40 | 86.50 | 83.45 | 84.00 | 84.00 | -4.05% | 568,595 |
| Aug 21, 2025 | 87.20 | 87.55 | 85.60 | 87.55 | 87.55 | 0.06% | 309,364 |
| Aug 20, 2025 | 87.35 | 87.75 | 86.70 | 87.50 | 87.50 | -0.62% | 201,163 |
| Aug 19, 2025 | 86.45 | 88.05 | 86.35 | 88.05 | 88.05 | 1.67% | 248,591 |
| Aug 18, 2025 | 88.00 | 88.00 | 85.55 | 86.60 | 86.60 | -1.93% | 287,367 |
| Aug 15, 2025 | 86.20 | 88.30 | 86.20 | 88.30 | 88.30 | 2.61% | 290,205 |
| Aug 14, 2025 | 85.70 | 86.05 | 85.05 | 86.05 | 86.05 | -0.23% | 289,754 |
| Aug 13, 2025 | 86.00 | 86.45 | 85.80 | 86.25 | 86.25 | 0.52% | 237,739 |
| Aug 12, 2025 | 86.30 | 86.55 | 85.55 | 85.80 | 85.80 | -0.98% | 285,564 |
| Aug 11, 2025 | 86.00 | 86.65 | 84.95 | 86.65 | 86.65 | 0.93% | 365,138 |
| Aug 8, 2025 | 85.25 | 85.90 | 84.40 | 85.85 | 85.85 | 1.48% | 254,055 |
| Aug 7, 2025 | 83.00 | 85.70 | 83.00 | 84.60 | 84.60 | 1.56% | 454,237 |
| Aug 6, 2025 | 82.55 | 83.45 | 82.45 | 83.30 | 83.30 | 1.59% | 306,713 |
| Aug 5, 2025 | 82.25 | 82.40 | 80.90 | 82.00 | 82.00 | - | 291,132 |
| Aug 4, 2025 | 79.75 | 82.00 | 79.70 | 82.00 | 82.00 | 3.14% | 386,667 |
| Aug 1, 2025 | 82.20 | 83.05 | 78.35 | 79.50 | 79.50 | -1.30% | 550,437 |
| Jul 31, 2025 | 79.90 | 80.90 | 79.50 | 80.55 | 80.55 | 1.13% | 604,951 |
| Jul 30, 2025 | 78.35 | 79.65 | 78.25 | 79.65 | 79.65 | 1.34% | 264,970 |
| Jul 29, 2025 | 78.10 | 79.45 | 77.80 | 78.60 | 78.60 | 0.45% | 291,461 |
| Jul 28, 2025 | 78.85 | 79.50 | 78.20 | 78.25 | 78.25 | -0.19% | 259,551 |
| Jul 25, 2025 | 78.05 | 78.55 | 77.70 | 78.40 | 78.40 | -0.32% | 227,296 |
| Jul 24, 2025 | 76.30 | 78.65 | 76.00 | 78.65 | 78.65 | 4.10% | 634,176 |
| Jul 23, 2025 | 76.00 | 76.00 | 75.00 | 75.55 | 75.55 | 0.67% | 240,197 |
| Jul 22, 2025 | 76.00 | 76.10 | 74.60 | 75.05 | 75.05 | -1.12% | 229,860 |
| Jul 21, 2025 | 75.75 | 76.10 | 75.00 | 75.90 | 75.90 | - | 187,705 |