Erste Group Bank AG (VIE:EBS)
Austria
· Delayed Price · Currency is EUR 101.10
+0.20 (0.20%)
Apr 29, 2026, 12:05 PM CET
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 101.00 | 101.40 | 100.70 | 101.00 | - | 0.10% | 7,915 |
| Apr 28, 2026 | 100.50 | 101.80 | 100.20 | 100.90 | 100.90 | 0.60% | 327,691 |
| Apr 27, 2026 | 99.85 | 101.70 | 99.40 | 100.30 | 100.30 | 0.55% | 277,034 |
| Apr 24, 2026 | 99.45 | 100.70 | 98.50 | 99.75 | 99.75 | -0.25% | 182,018 |
| Apr 23, 2026 | 100.10 | 100.80 | 98.90 | 100.00 | 100.00 | -1.38% | 229,283 |
| Apr 22, 2026 | 102.40 | 103.10 | 100.40 | 101.40 | 101.40 | -0.88% | 337,833 |
| Apr 21, 2026 | 106.40 | 106.40 | 102.30 | 102.30 | 101.55 | -2.57% | 417,718 |
| Apr 20, 2026 | 105.60 | 106.90 | 104.40 | 105.00 | 104.23 | -3.31% | 188,598 |
| Apr 17, 2026 | 105.10 | 108.60 | 104.70 | 108.60 | 107.80 | 3.13% | 388,755 |
| Apr 16, 2026 | 106.50 | 106.70 | 104.70 | 105.30 | 104.53 | -0.94% | 328,039 |
| Apr 15, 2026 | 105.70 | 107.00 | 105.30 | 106.30 | 105.52 | 0.09% | 286,505 |
| Apr 14, 2026 | 105.50 | 106.70 | 104.70 | 106.20 | 105.42 | 1.63% | 378,477 |
| Apr 13, 2026 | 102.20 | 105.20 | 102.00 | 104.50 | 103.73 | 0.67% | 377,585 |
| Apr 10, 2026 | 99.00 | 104.50 | 98.90 | 103.80 | 103.04 | 4.80% | 608,783 |
| Apr 9, 2026 | 99.90 | 100.00 | 97.95 | 99.05 | 98.32 | -1.15% | 368,620 |
| Apr 8, 2026 | 100.60 | 100.80 | 98.25 | 100.20 | 99.47 | 6.26% | 648,756 |
| Apr 7, 2026 | 94.20 | 95.95 | 93.50 | 94.30 | 93.61 | 0.21% | 222,271 |
| Apr 2, 2026 | 93.30 | 94.10 | 91.55 | 94.10 | 93.41 | -1.36% | 312,331 |
| Apr 1, 2026 | 95.30 | 96.70 | 94.70 | 95.40 | 94.70 | 3.14% | 354,347 |
| Mar 31, 2026 | 91.15 | 93.75 | 91.00 | 92.50 | 91.82 | 1.15% | 438,736 |
| Mar 30, 2026 | 90.90 | 91.65 | 90.35 | 91.45 | 90.78 | 0.33% | 412,739 |
| Mar 27, 2026 | 93.80 | 94.05 | 90.60 | 91.15 | 90.48 | -2.57% | 455,338 |
| Mar 26, 2026 | 93.30 | 94.30 | 92.65 | 93.55 | 92.86 | -0.64% | 412,773 |
| Mar 25, 2026 | 92.95 | 94.55 | 92.00 | 94.15 | 93.46 | 3.69% | 536,856 |
| Mar 24, 2026 | 91.50 | 91.90 | 90.15 | 90.80 | 90.13 | -0.77% | 285,049 |
| Mar 23, 2026 | 87.50 | 93.55 | 86.05 | 91.50 | 90.83 | 2.41% | 584,905 |
| Mar 20, 2026 | 92.30 | 93.30 | 89.10 | 89.35 | 88.69 | -1.65% | 934,456 |
| Mar 19, 2026 | 93.25 | 93.80 | 90.30 | 90.85 | 90.18 | -3.30% | 450,904 |
| Mar 18, 2026 | 93.80 | 95.40 | 92.95 | 93.95 | 93.26 | 1.51% | 428,128 |
| Mar 17, 2026 | 91.45 | 93.30 | 90.85 | 92.55 | 91.87 | 1.26% | 437,363 |
| Mar 16, 2026 | 91.85 | 92.25 | 90.35 | 91.40 | 90.73 | -0.05% | 378,293 |
| Mar 13, 2026 | 92.00 | 93.40 | 91.15 | 91.45 | 90.78 | -2.51% | 549,938 |
| Mar 12, 2026 | 94.85 | 95.80 | 92.80 | 93.80 | 93.11 | -3.05% | 398,614 |
| Mar 11, 2026 | 96.00 | 96.85 | 95.35 | 96.75 | 96.04 | -0.41% | 283,574 |
| Mar 10, 2026 | 98.05 | 98.75 | 96.15 | 97.15 | 96.44 | 3.30% | 468,423 |
| Mar 9, 2026 | 92.00 | 94.15 | 91.20 | 94.05 | 93.36 | -1.00% | 454,527 |
| Mar 6, 2026 | 97.30 | 97.85 | 94.45 | 95.00 | 94.30 | -1.86% | 432,112 |
| Mar 5, 2026 | 98.85 | 100.10 | 95.60 | 96.80 | 96.09 | -1.83% | 528,433 |
| Mar 4, 2026 | 94.90 | 99.35 | 93.90 | 98.60 | 97.88 | 2.76% | 588,767 |
| Mar 3, 2026 | 96.80 | 97.50 | 93.40 | 95.95 | 95.25 | -3.13% | 701,658 |
| Mar 2, 2026 | 96.00 | 100.00 | 93.00 | 99.05 | 98.32 | -1.64% | 597,844 |
| Feb 27, 2026 | 103.00 | 103.60 | 99.70 | 100.70 | 99.96 | -2.80% | 763,921 |
| Feb 26, 2026 | 103.70 | 105.30 | 101.00 | 103.60 | 102.84 | -1.24% | 458,445 |
| Feb 25, 2026 | 104.60 | 105.40 | 103.30 | 104.90 | 104.13 | 1.84% | 355,108 |
| Feb 24, 2026 | 106.00 | 106.30 | 102.50 | 103.00 | 102.24 | -3.92% | 419,629 |
| Feb 23, 2026 | 106.10 | 107.30 | 105.10 | 107.20 | 106.41 | 0.56% | 267,364 |
| Feb 20, 2026 | 107.00 | 107.20 | 105.60 | 106.60 | 105.82 | -0.28% | 336,453 |
| Feb 19, 2026 | 106.80 | 107.40 | 105.70 | 106.90 | 106.12 | -0.65% | 290,131 |
| Feb 18, 2026 | 105.00 | 107.60 | 104.80 | 107.60 | 106.81 | 2.67% | 396,377 |
| Feb 17, 2026 | 103.30 | 104.80 | 102.70 | 104.80 | 104.03 | 1.45% | 247,879 |
| Feb 16, 2026 | 103.20 | 103.60 | 101.60 | 103.30 | 102.54 | 1.27% | 269,628 |
| Feb 13, 2026 | 105.20 | 106.30 | 100.10 | 102.00 | 101.25 | -4.05% | 582,666 |
| Feb 12, 2026 | 108.10 | 109.50 | 104.80 | 106.30 | 105.52 | -1.21% | 311,798 |
| Feb 11, 2026 | 107.70 | 108.70 | 105.30 | 107.60 | 106.81 | -0.09% | 272,588 |
| Feb 10, 2026 | 109.30 | 109.80 | 107.50 | 107.70 | 106.91 | -1.55% | 202,603 |
| Feb 9, 2026 | 108.50 | 110.00 | 108.10 | 109.40 | 108.60 | 2.24% | 202,334 |
| Feb 6, 2026 | 105.50 | 108.10 | 105.50 | 107.00 | 106.22 | 1.13% | 155,335 |
| Feb 5, 2026 | 108.40 | 109.70 | 105.60 | 105.80 | 105.02 | -2.49% | 371,514 |
| Feb 4, 2026 | 110.80 | 111.30 | 108.40 | 108.50 | 107.70 | -2.08% | 430,171 |
| Feb 3, 2026 | 110.50 | 112.00 | 109.60 | 110.80 | 109.99 | 0.45% | 351,712 |
| Feb 2, 2026 | 107.80 | 110.30 | 106.90 | 110.30 | 109.49 | 0.73% | 283,921 |
| Jan 30, 2026 | 108.00 | 110.30 | 108.00 | 109.50 | 108.70 | 1.58% | 324,702 |
| Jan 29, 2026 | 109.90 | 110.50 | 107.30 | 107.80 | 107.01 | -2.00% | 256,718 |
| Jan 28, 2026 | 110.00 | 110.70 | 108.70 | 110.00 | 109.19 | 0.09% | 287,330 |
| Jan 27, 2026 | 108.40 | 110.90 | 108.40 | 109.90 | 109.09 | 1.67% | 443,850 |
| Jan 26, 2026 | 107.70 | 109.40 | 107.40 | 108.10 | 107.31 | 0.28% | 274,834 |
| Jan 23, 2026 | 107.80 | 109.20 | 107.80 | 107.80 | 107.01 | -0.74% | 528,130 |
| Jan 22, 2026 | 106.00 | 108.70 | 105.40 | 108.60 | 107.80 | 4.02% | 543,397 |
| Jan 21, 2026 | 103.00 | 104.80 | 102.50 | 104.40 | 103.63 | 0.68% | 347,097 |
| Jan 20, 2026 | 103.90 | 104.80 | 102.70 | 103.70 | 102.94 | -0.67% | 274,416 |
| Jan 19, 2026 | 103.20 | 104.50 | 102.20 | 104.40 | 103.63 | -0.48% | 273,341 |
| Jan 16, 2026 | 105.40 | 105.40 | 104.10 | 104.90 | 104.13 | -0.38% | 325,555 |
| Jan 15, 2026 | 104.70 | 105.60 | 102.80 | 105.30 | 104.53 | 0.96% | 454,139 |
| Jan 14, 2026 | 105.00 | 105.90 | 104.00 | 104.30 | 103.54 | -0.67% | 402,343 |
| Jan 13, 2026 | 104.40 | 105.40 | 104.00 | 105.00 | 104.23 | 0.96% | 396,354 |
| Jan 12, 2026 | 103.00 | 104.30 | 101.70 | 104.00 | 103.24 | 0.97% | 242,432 |
| Jan 9, 2026 | 104.20 | 104.70 | 102.30 | 103.00 | 102.24 | -1.62% | 275,991 |
| Jan 8, 2026 | 102.90 | 104.70 | 102.90 | 104.70 | 103.93 | 0.77% | 266,360 |
| Jan 7, 2026 | 104.60 | 104.60 | 102.50 | 103.90 | 103.14 | -0.67% | 328,552 |
| Jan 6, 2026 | 102.00 | 105.00 | 101.40 | 104.60 | 103.83 | -0.38% | 328,586 |
| Jan 5, 2026 | 103.00 | 105.20 | 103.00 | 105.00 | 104.23 | 1.06% | 389,774 |
| Jan 2, 2026 | 102.90 | 103.90 | 101.50 | 103.90 | 103.14 | 0.97% | 342,308 |
| Dec 30, 2025 | 101.20 | 103.00 | 101.00 | 102.90 | 102.15 | 1.78% | 254,500 |
| Dec 29, 2025 | 101.10 | 101.60 | 100.40 | 101.10 | 100.36 | - | 393,789 |
| Dec 23, 2025 | 100.30 | 101.30 | 99.65 | 101.10 | 100.36 | 0.70% | 197,971 |
| Dec 22, 2025 | 101.00 | 101.30 | 99.45 | 100.40 | 99.66 | -0.79% | 196,049 |
| Dec 19, 2025 | 100.00 | 101.20 | 99.80 | 101.20 | 100.46 | 1.30% | 960,032 |
| Dec 18, 2025 | 98.95 | 99.95 | 98.30 | 99.90 | 99.17 | 0.76% | 468,829 |
| Dec 17, 2025 | 98.80 | 99.25 | 98.00 | 99.15 | 98.42 | 0.56% | 356,630 |
| Dec 16, 2025 | 97.00 | 99.35 | 96.75 | 98.60 | 97.88 | 1.49% | 596,039 |
| Dec 15, 2025 | 95.50 | 97.15 | 95.50 | 97.15 | 96.44 | 1.73% | 258,268 |
| Dec 12, 2025 | 98.70 | 99.30 | 95.50 | 95.50 | 94.80 | -4.07% | 500,373 |
| Dec 11, 2025 | 98.80 | 99.55 | 98.05 | 99.55 | 98.82 | 0.96% | 374,504 |
| Dec 10, 2025 | 97.65 | 98.60 | 97.25 | 98.60 | 97.88 | 0.66% | 277,870 |
| Dec 9, 2025 | 96.00 | 98.40 | 96.00 | 97.95 | 97.23 | 1.45% | 266,442 |
| Dec 8, 2025 | 96.00 | 96.55 | 95.40 | 96.55 | 95.84 | 0.84% | 256,343 |
| Dec 5, 2025 | 98.40 | 98.40 | 95.75 | 95.75 | 95.05 | -1.79% | 333,793 |
| Dec 4, 2025 | 96.70 | 97.50 | 95.80 | 97.50 | 96.79 | 0.88% | 392,608 |
| Dec 3, 2025 | 97.50 | 98.60 | 96.40 | 96.65 | 95.94 | -0.87% | 416,142 |
| Dec 2, 2025 | 94.65 | 97.50 | 94.50 | 97.50 | 96.79 | 3.72% | 463,101 |