Erste Group Bank AG (BIT:1EBS)
Italy · Delayed Price · Currency is EUR 95.70
0.00 (0.00%)
At close: May 5, 2026
BIT:1EBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.21% | - |
| 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 |
| Mar 13, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 91.51 | -2.64% | - |
| Mar 12, 2026 | 94.65 | 94.65 | 94.65 | 94.65 | 93.99 | -1.41% | - |
| Mar 11, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.33 | -0.36% | - |
| Mar 10, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 95.68 | 2.83% | - |
| Mar 9, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 93.05 | -1.78% | - |
| Mar 6, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 94.74 | -2.20% | - |
| Mar 5, 2026 | 97.55 | 97.55 | 97.55 | 97.55 | 96.87 | -0.15% | - |
| Mar 4, 2026 | 94.15 | 94.15 | 94.15 | 97.70 | 97.02 | 3.66% | 50 |
| Mar 3, 2026 | 97.60 | 97.60 | 92.75 | 94.25 | 93.59 | -4.94% | 23 |
| Mar 2, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 98.46 | -2.32% | - |
| Feb 27, 2026 | 105.10 | 105.10 | 105.10 | 101.50 | 100.79 | -0.98% | 46 |
| Feb 26, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 101.79 | -2.57% | - |
| Feb 25, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 104.47 | -1.77% | - |
| Feb 24, 2026 | 107.40 | 107.40 | 107.40 | 107.10 | 106.36 | 0.66% | 12 |
| Feb 23, 2026 | 111.30 | 111.30 | 111.30 | 106.40 | 105.66 | -0.19% | 3 |