Erste Group Bank AG (BIT:1EBS)
Italy · Delayed Price · Currency is EUR 123.30
+1.60 (1.31%)
At close: Sep 25, 2026
BIT:1EBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - | - |
| Sep 23, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 0.41% | - |
| Sep 22, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 0.08% | - |
| Sep 21, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 1.09% | - |
| Sep 18, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -1.48% | - |
| Sep 17, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 2.79% | - |
| Sep 16, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 0.08% | - |
| Sep 15, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 0.08% | - |
| Sep 14, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -3.12% | - |
| Sep 11, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 0.33% | - |
| Sep 10, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 0.41% | - |
| Sep 9, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Sep 8, 2026 | 119.80 | 119.80 | 119.80 | 122.00 | 122.00 | -3.17% | 4 |
| Sep 7, 2026 | 128.20 | 128.20 | 128.20 | 126.00 | 126.00 | 1.94% | 10 |
| Sep 4, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 0.08% | - |
| Sep 3, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0.49% | - |
| Sep 2, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 0.16% | - |
| Sep 1, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -0.08% | - |
| Aug 31, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0.08% | - |
| Aug 28, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | 0.16% | - |
| Aug 27, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -1.21% | - |
| Aug 26, 2026 | 121.30 | 121.30 | 121.30 | 124.00 | 124.00 | 0.73% | 2 |
| Aug 25, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 0.90% | - |
| Aug 24, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.58% | - |
| Aug 21, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 1.34% | - |
| Aug 20, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -0.25% | - |
| Aug 19, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.99% | - |
| Aug 18, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -1.30% | - |
| Aug 17, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0.90% | - |
| Aug 14, 2026 | 118.50 | 118.50 | 118.50 | 121.70 | 121.70 | -1.06% | 50 |
| Aug 13, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.40% | - |
| Aug 12, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 1.00% | - |
| Aug 11, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0.08% | - |
| Aug 10, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.66% | - |
| Aug 7, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | -2.34% | - |
| Aug 6, 2026 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 3.34% | - |
| Aug 5, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 1.70% | - |
| Aug 4, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 0.43% | - |
| Aug 3, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 3.63% | - |
| Jul 31, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -2.08% | - |
| Jul 30, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 1.32% | - |
| Jul 29, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.09% | - |
| Jul 28, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -0.61% | - |
| Jul 27, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 0.09% | - |
| Jul 24, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1.51% | - |
| Jul 23, 2026 | 110.60 | 112.00 | 110.60 | 112.80 | 112.80 | -3.09% | 36 |
| Jul 22, 2026 | 121.80 | 121.80 | 117.10 | 116.40 | 116.40 | 0.34% | 36 |
| Jul 21, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3.02% | - |
| Jul 20, 2026 | 107.40 | 107.40 | 107.40 | 112.60 | 112.60 | 0.27% | 19 |
| Jul 17, 2026 | 116.70 | 116.70 | 111.00 | 112.30 | 112.30 | -2.01% | 12 |