Erste Group Bank AG (BIT:1EBS)
Italy · Delayed Price · Currency is EUR 105.70
+0.60 (0.57%)
At close: Apr 17, 2026
BIT:1EBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -0.10% | - |
| Apr 15, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 0.10% | - |
| Apr 14, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 1.06% | - |
| Apr 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Apr 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 5.48% | - |
| Apr 9, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 2.60% | - |
| Apr 8, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 2.51% | - |
| Apr 7, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | 0.59% | - |
| Apr 2, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -3.07% | - |
| Apr 1, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | 2.56% | - |
| Mar 31, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | 2.91% | - |
| Mar 30, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -1.03% | - |
| Mar 27, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | -1.34% | - |
| 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% | - |