Erste Group Bank AG (BIT:1EBS)
Italy · Delayed Price · Currency is EUR 98.80
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1EBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.29% | - |
| May 26, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 1.48% | - |
| May 25, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 2.53% | - |
| May 22, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 0.10% | - |
| May 21, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 0.41% | - |
| May 20, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | -0.51% | - |
| May 19, 2026 | 95.00 | 95.00 | 95.00 | 98.80 | 98.80 | 2.22% | 4 |
| May 18, 2026 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | -0.72% | - |
| May 15, 2026 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | -0.15% | - |
| May 14, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.93% | - |
| May 13, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -0.87% | - |
| May 12, 2026 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | -2.31% | - |
| May 11, 2026 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 0.76% | - |
| May 8, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.90% | - |
| May 7, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 0.40% | - |
| May 6, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 5.85% | - |
| May 5, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.21% | - |
| May 4, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -1.99% | - |
| Apr 30, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | -5.25% | 57 |
| Apr 29, 2026 | 98.05 | 98.05 | 98.05 | 101.00 | 101.00 | -0.39% | 58 |
| Apr 28, 2026 | 104.10 | 104.10 | 104.10 | 101.40 | 101.40 | 1.81% | 1 |
| Apr 27, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -0.30% | - |
| Apr 24, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | -0.50% | - |
| Apr 23, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -0.79% | - |
| Apr 22, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -5.55% | - |
| Apr 21, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.15 | 2.18% | - |
| Apr 20, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 104.87 | -0.09% | - |
| Apr 17, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 104.97 | 0.57% | - |
| Apr 16, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 104.37 | -0.10% | - |
| Apr 15, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 104.47 | 0.10% | - |
| Apr 14, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 104.37 | 1.06% | - |
| Apr 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.28 | - | - |
| Apr 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.28 | 5.48% | - |
| Apr 9, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 97.91 | 2.60% | - |
| Apr 8, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 95.43 | 2.51% | - |
| Apr 7, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.10 | 0.59% | - |
| Apr 2, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 92.55 | -3.07% | - |
| Apr 1, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 95.48 | 2.56% | - |
| Mar 31, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.10 | 2.91% | - |
| Mar 30, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 90.47 | -1.03% | - |
| Mar 27, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 91.41 | -1.34% | - |
| Mar 26, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 92.65 | 0.27% | - |
| Mar 25, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 92.40 | 2.08% | - |
| Mar 24, 2026 | 91.15 | 91.15 | 91.15 | 91.15 | 90.52 | -0.05% | - |
| Mar 23, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 90.57 | 2.70% | - |
| Mar 20, 2026 | 87.75 | 87.75 | 87.35 | 88.80 | 88.18 | -3.58% | 80 |
| Mar 19, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 91.46 | -1.66% | - |
| Mar 18, 2026 | 93.65 | 93.65 | 93.65 | 93.65 | 93.00 | 1.41% | - |
| Mar 17, 2026 | 92.35 | 92.35 | 92.35 | 92.35 | 91.71 | 0.76% | - |
| Mar 16, 2026 | 88.20 | 92.00 | 88.20 | 91.65 | 91.01 | -0.54% | 49 |