Erste Group Bank AG (BIT:1EBS)
Italy · Delayed Price · Currency is EUR 92.75
-12.35 (-11.75%)
Last updated: Mar 3, 2026, 2:43 PM CET
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 15, 2026 | 105.00 | 105.00 | 105.00 | 104.60 | 104.60 | 0.10% | 15 |
| Jan 14, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0.48% | - |
| Jan 13, 2026 | 108.10 | 108.10 | 102.90 | 104.00 | 104.00 | 0.19% | 25 |
| Jan 12, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -0.29% | - |
| Jan 9, 2026 | 106.10 | 107.30 | 106.10 | 104.10 | 104.10 | -1.05% | 35 |
| Jan 8, 2026 | 107.00 | 107.00 | 107.00 | 105.20 | 105.20 | 1.54% | 1 |
| Jan 7, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -0.67% | - |
| Jan 6, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -0.86% | - |
| Jan 5, 2026 | 104.30 | 104.30 | 104.30 | 105.20 | 105.20 | 1.54% | 19 |
| Jan 2, 2026 | 105.90 | 107.30 | 99.50 | 103.60 | 103.60 | 1.37% | 220 |
| Dec 30, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 1.49% | - |
| Dec 29, 2025 | 101.00 | 101.00 | 97.30 | 100.70 | 100.70 | 0.40% | 2 |
| Dec 23, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | -0.10% | - |
| Dec 22, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.40% | - |
| Dec 19, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.81% | - |
| Dec 18, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 0.35% | - |
| Dec 17, 2025 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | 1.13% | - |
| Dec 16, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | 1.14% | - |