Erste Group Bank AG (BIT:1EBS)
Italy · Delayed Price · Currency is EUR 88.80
0.00 (0.00%)
At close: Mar 25, 2026
BIT:1EBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 0.27% | - |
| Mar 25, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | 2.08% | - |
| Mar 24, 2026 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | -0.05% | - |
| Mar 23, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 2.70% | - |
| Mar 20, 2026 | 87.75 | 87.75 | 87.35 | 88.80 | 88.80 | -3.58% | 80 |
| Mar 19, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -1.66% | - |
| Mar 18, 2026 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 1.41% | - |
| Mar 17, 2026 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | 0.76% | - |
| Mar 16, 2026 | 88.20 | 92.00 | 88.20 | 91.65 | 91.65 | -0.54% | 49 |
| Mar 13, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | -2.64% | - |
| Mar 12, 2026 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | -1.41% | - |
| Mar 11, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.36% | - |
| Mar 10, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | 2.83% | - |
| Mar 9, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -1.78% | - |
| Mar 6, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -2.20% | - |
| Mar 5, 2026 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | -0.15% | - |
| Mar 4, 2026 | 94.15 | 94.15 | 94.15 | 97.70 | 97.70 | 3.66% | 50 |
| Mar 3, 2026 | 97.60 | 97.60 | 92.75 | 94.25 | 94.25 | -4.94% | 23 |
| Mar 2, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | -2.32% | - |
| Feb 27, 2026 | 105.10 | 105.10 | 105.10 | 101.50 | 101.50 | -0.98% | 46 |
| Feb 26, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -2.57% | - |
| Feb 25, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -1.77% | - |
| Feb 24, 2026 | 107.40 | 107.40 | 107.40 | 107.10 | 107.10 | 0.66% | 12 |
| Feb 23, 2026 | 111.30 | 111.30 | 111.30 | 106.40 | 106.40 | -0.19% | 3 |
| Feb 20, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -0.28% | - |
| Feb 19, 2026 | 109.80 | 109.80 | 109.80 | 106.90 | 106.90 | 0.09% | 3 |
| Feb 18, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -2.20% | - |
| Feb 17, 2026 | 106.80 | 106.80 | 106.80 | 109.20 | 109.20 | 7.16% | 50 |
| Feb 16, 2026 | 102.40 | 107.50 | 99.70 | 101.90 | 101.90 | -0.78% | 796 |
| Feb 13, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -3.30% | - |
| Feb 12, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -1.48% | - |
| Feb 11, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -0.74% | - |
| Feb 10, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -0.64% | - |
| Feb 9, 2026 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -1.00% | - |
| Feb 6, 2026 | 110.70 | 110.70 | 110.70 | 110.40 | 110.40 | 2.99% | 50 |
| Feb 5, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -1.83% | - |
| Feb 4, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | -1.36% | - |
| Feb 3, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 1.10% | - |
| Feb 2, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -0.18% | - |
| Jan 30, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 0.09% | - |
| Jan 29, 2026 | 108.10 | 108.10 | 108.10 | 109.60 | 109.60 | -0.90% | 40 |
| Jan 28, 2026 | 121.20 | 121.20 | 109.80 | 110.60 | 110.60 | 0.36% | 26 |
| Jan 27, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 0.09% | - |
| Jan 26, 2026 | 106.70 | 111.90 | 106.70 | 110.10 | 110.10 | 2.71% | 29 |
| Jan 23, 2026 | 105.20 | 105.20 | 105.20 | 107.20 | 107.20 | 0.09% | 3 |
| Jan 22, 2026 | 106.70 | 106.70 | 106.70 | 107.10 | 107.10 | 2.98% | 10 |
| Jan 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.10% | - |
| Jan 20, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | -0.38% | - |
| Jan 19, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -0.29% | - |
| Jan 16, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - | - |