Erste Group Bank AG (BIT:1EBS)
Italy · Delayed Price · Currency is EUR 81.35
0.00 (0.00%)
At close: Oct 31, 2025
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 2.96% | - |
| Oct 30, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.95% | - |
| Oct 29, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.24% | - |
| Oct 28, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.91% | - |
| Oct 27, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 0.49% | - |
| Oct 24, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -0.48% | - |
| Oct 23, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -0.30% | - |
| Oct 22, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.60% | - |
| Oct 21, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.42% | - |
| Oct 20, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | -0.66% | - |
| Oct 17, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.59% | - |
| Oct 16, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -0.93% | - |
| Oct 15, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 1.06% | - |
| Oct 14, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 0.29% | - |
| Oct 13, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.83% | - |
| Oct 10, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -1.00% | - |
| Oct 9, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | -0.29% | - |
| Oct 8, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.41% | - |
| Oct 7, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -1.21% | - |
| Oct 6, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 0.12% | - |
| Oct 3, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.53% | - |
| Oct 2, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 1.19% | - |
| Oct 1, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.18% | - |
| Sep 30, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -1.00% | - |
| Sep 29, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 2.10% | - |
| Sep 26, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 0.06% | - |
| Sep 25, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.18% | - |
| Sep 24, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 1.27% | - |
| Sep 23, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.43% | - |
| Sep 22, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | -1.85% | - |
| Sep 19, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.84% | - |
| Sep 18, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.41% | - |
| Sep 17, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.18% | - |
| Sep 16, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.03% | - |
| Sep 15, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 0.12% | - |
| Sep 12, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -0.66% | - |
| Sep 11, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.07% | - |
| Sep 10, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.78% | - |
| Sep 9, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 1.22% | - |
| Sep 8, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.37% | - |
| Sep 5, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -0.24% | - |
| Sep 4, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 0.43% | - |
| Sep 3, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.25% | - |
| Sep 2, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.31% | - |
| Sep 1, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.61% | - |
| Aug 29, 2025 | 81.75 | 81.75 | 81.75 | 81.35 | 81.35 | -0.67% | 60 |
| Aug 28, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.18% | - |
| Aug 27, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -1.97% | - |
| Aug 26, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -1.88% | - |
| Aug 25, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.06% | - |