Erste Group Bank AG (BIT:1EBS)
Italy · Delayed Price · Currency is EUR 121.70
-1.30 (-1.06%)
At close: Aug 14, 2026
BIT:1EBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | -0.87% | - |
| Jul 15, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -0.94% | - |
| Jul 14, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 0.69% | - |
| Jul 13, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | -1.70% | - |
| Jul 10, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | -0.17% | - |
| Jul 9, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 3.05% | - |
| Jul 8, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | -3.45% | - |
| Jul 7, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 0.51% | - |
| Jul 6, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 0.60% | - |
| Jul 3, 2026 | 114.70 | 114.70 | 114.70 | 117.40 | 117.40 | -1.01% | 3 |
| Jul 2, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 2.77% | - |
| Jul 1, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -0.77% | - |
| Jun 30, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 0.87% | - |
| Jun 29, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -1.45% | - |
| Jun 26, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.85% | - |
| Jun 25, 2026 | 119.30 | 119.30 | 119.30 | 119.20 | 119.20 | 4.75% | 50 |
| Jun 24, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -5.40% | - |
| Jun 23, 2026 | 118.70 | 118.70 | 118.70 | 120.30 | 120.30 | 1.69% | 5 |
| Jun 22, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 2.16% | - |
| Jun 19, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0.61% | - |
| Jun 18, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 1.14% | - |
| Jun 17, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 1.07% | - |
| Jun 16, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 1.44% | - |
| Jun 15, 2026 | 110.00 | 110.00 | 110.00 | 111.00 | 111.00 | 2.49% | 20 |
| Jun 12, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 4.64% | - |
| Jun 11, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1.07% | - |
| Jun 10, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -0.68% | - |
| Jun 9, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 0.88% | - |
| Jun 8, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -0.78% | - |