Erste Group Bank AG (VIE:EBS)
Austria
· Delayed Price · Currency is EUR 94.05
-0.95 (-1.00%)
At close: Mar 9, 2026
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 92.00 | 94.15 | 91.20 | 94.05 | 94.05 | -1.00% | 454,527 |
| Mar 6, 2026 | 97.30 | 97.85 | 94.45 | 95.00 | 95.00 | -1.86% | 432,112 |
| Mar 5, 2026 | 98.85 | 100.10 | 95.60 | 96.80 | 96.80 | -1.83% | 528,433 |
| Mar 4, 2026 | 94.90 | 99.35 | 93.90 | 98.60 | 98.60 | 2.76% | 588,767 |
| Mar 3, 2026 | 96.80 | 97.50 | 93.40 | 95.95 | 95.95 | -3.13% | 701,658 |
| Mar 2, 2026 | 96.00 | 100.00 | 93.00 | 99.05 | 99.05 | -1.64% | 597,844 |
| Feb 27, 2026 | 103.00 | 103.60 | 99.70 | 100.70 | 100.70 | -2.80% | 763,921 |
| Feb 26, 2026 | 103.70 | 105.30 | 101.00 | 103.60 | 103.60 | -1.24% | 458,445 |
| Feb 25, 2026 | 104.60 | 105.40 | 103.30 | 104.90 | 104.90 | 1.84% | 355,108 |
| Feb 24, 2026 | 106.00 | 106.30 | 102.50 | 103.00 | 103.00 | -3.92% | 419,629 |
| Feb 23, 2026 | 106.10 | 107.30 | 105.10 | 107.20 | 107.20 | 0.56% | 267,364 |
| Feb 20, 2026 | 107.00 | 107.20 | 105.60 | 106.60 | 106.60 | -0.28% | 336,453 |
| Feb 19, 2026 | 106.80 | 107.40 | 105.70 | 106.90 | 106.90 | -0.65% | 290,131 |
| Feb 18, 2026 | 105.00 | 107.60 | 104.80 | 107.60 | 107.60 | 2.67% | 396,377 |
| Feb 17, 2026 | 103.30 | 104.80 | 102.70 | 104.80 | 104.80 | 1.45% | 247,879 |
| Feb 16, 2026 | 103.20 | 103.60 | 101.60 | 103.30 | 103.30 | 1.27% | 269,628 |
| Feb 13, 2026 | 105.20 | 106.30 | 100.10 | 102.00 | 102.00 | -4.05% | 582,666 |
| Feb 12, 2026 | 108.10 | 109.50 | 104.80 | 106.30 | 106.30 | -1.21% | 311,798 |
| Feb 11, 2026 | 107.70 | 108.70 | 105.30 | 107.60 | 107.60 | -0.09% | 272,588 |
| Feb 10, 2026 | 109.30 | 109.80 | 107.50 | 107.70 | 107.70 | -1.55% | 202,603 |
| Feb 9, 2026 | 108.50 | 110.00 | 108.10 | 109.40 | 109.40 | 2.24% | 202,334 |
| Feb 6, 2026 | 105.50 | 108.10 | 105.50 | 107.00 | 107.00 | 1.13% | 155,335 |
| Feb 5, 2026 | 108.40 | 109.70 | 105.60 | 105.80 | 105.80 | -2.49% | 371,514 |
| Feb 4, 2026 | 110.80 | 111.30 | 108.40 | 108.50 | 108.50 | -2.08% | 430,171 |
| Feb 3, 2026 | 110.50 | 112.00 | 109.60 | 110.80 | 110.80 | 0.45% | 351,712 |
| Feb 2, 2026 | 107.80 | 110.30 | 106.90 | 110.30 | 110.30 | 0.73% | 283,921 |
| Jan 30, 2026 | 108.00 | 110.30 | 108.00 | 109.50 | 109.50 | 1.58% | 324,702 |
| Jan 29, 2026 | 109.90 | 110.50 | 107.30 | 107.80 | 107.80 | -2.00% | 256,718 |
| Jan 28, 2026 | 110.00 | 110.70 | 108.70 | 110.00 | 110.00 | 0.09% | 287,330 |
| Jan 27, 2026 | 108.40 | 110.90 | 108.40 | 109.90 | 109.90 | 1.67% | 443,850 |
| Jan 26, 2026 | 107.70 | 109.40 | 107.40 | 108.10 | 108.10 | 0.28% | 274,834 |
| Jan 23, 2026 | 107.80 | 109.20 | 107.80 | 107.80 | 107.80 | -0.74% | 528,130 |
| Jan 22, 2026 | 106.00 | 108.70 | 105.40 | 108.60 | 108.60 | 4.02% | 543,397 |
| Jan 21, 2026 | 103.00 | 104.80 | 102.50 | 104.40 | 104.40 | 0.68% | 347,097 |
| Jan 20, 2026 | 103.90 | 104.80 | 102.70 | 103.70 | 103.70 | -0.67% | 274,416 |
| Jan 19, 2026 | 103.20 | 104.50 | 102.20 | 104.40 | 104.40 | -0.48% | 273,341 |
| Jan 16, 2026 | 105.40 | 105.40 | 104.10 | 104.90 | 104.90 | -0.38% | 325,555 |
| Jan 15, 2026 | 104.70 | 105.60 | 102.80 | 105.30 | 105.30 | 0.96% | 454,139 |
| Jan 14, 2026 | 105.00 | 105.90 | 104.00 | 104.30 | 104.30 | -0.67% | 402,343 |
| Jan 13, 2026 | 104.40 | 105.40 | 104.00 | 105.00 | 105.00 | 0.96% | 396,354 |
| Jan 12, 2026 | 103.00 | 104.30 | 101.70 | 104.00 | 104.00 | 0.97% | 242,432 |
| Jan 9, 2026 | 104.20 | 104.70 | 102.30 | 103.00 | 103.00 | -1.62% | 275,991 |
| Jan 8, 2026 | 102.90 | 104.70 | 102.90 | 104.70 | 104.70 | 0.77% | 266,360 |
| Jan 7, 2026 | 104.60 | 104.60 | 102.50 | 103.90 | 103.90 | -0.67% | 328,552 |
| Jan 6, 2026 | 102.00 | 105.00 | 101.40 | 104.60 | 104.60 | -0.38% | 328,586 |
| Jan 5, 2026 | 103.00 | 105.20 | 103.00 | 105.00 | 105.00 | 1.06% | 389,774 |
| Jan 2, 2026 | 102.90 | 103.90 | 101.50 | 103.90 | 103.90 | 0.97% | 342,308 |
| Dec 30, 2025 | 101.20 | 103.00 | 101.00 | 102.90 | 102.90 | 1.78% | 254,500 |
| Dec 29, 2025 | 101.10 | 101.60 | 100.40 | 101.10 | 101.10 | - | 393,789 |
| Dec 23, 2025 | 100.30 | 101.30 | 99.65 | 101.10 | 101.10 | 0.70% | 197,971 |
| Dec 22, 2025 | 101.00 | 101.30 | 99.45 | 100.40 | 100.40 | -0.79% | 196,049 |
| Dec 19, 2025 | 100.00 | 101.20 | 99.80 | 101.20 | 101.20 | 1.30% | 960,032 |
| Dec 18, 2025 | 98.95 | 99.95 | 98.30 | 99.90 | 99.90 | 0.76% | 468,829 |
| Dec 17, 2025 | 98.80 | 99.25 | 98.00 | 99.15 | 99.15 | 0.56% | 356,630 |
| Dec 16, 2025 | 97.00 | 99.35 | 96.75 | 98.60 | 98.60 | 1.49% | 596,039 |
| Dec 15, 2025 | 95.50 | 97.15 | 95.50 | 97.15 | 97.15 | 1.73% | 258,268 |
| Dec 12, 2025 | 98.70 | 99.30 | 95.50 | 95.50 | 95.50 | -4.07% | 500,373 |
| Dec 11, 2025 | 98.80 | 99.55 | 98.05 | 99.55 | 99.55 | 0.96% | 374,504 |
| Dec 10, 2025 | 97.65 | 98.60 | 97.25 | 98.60 | 98.60 | 0.66% | 277,870 |
| Dec 9, 2025 | 96.00 | 98.40 | 96.00 | 97.95 | 97.95 | 1.45% | 266,442 |
| Dec 8, 2025 | 96.00 | 96.55 | 95.40 | 96.55 | 96.55 | 0.84% | 256,343 |
| 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 |