Erste Group Bank AG (BIT:1EBS)
Italy · Delayed Price · Currency is EUR 117.40
-1.80 (-1.51%)
Last updated: Jul 3, 2026, 10:35 AM CET
BIT:1EBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.15% | - |
| Jun 4, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 2.16% | - |
| Jun 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.87% | - |
| Jun 2, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 0.39% | - |
| Jun 1, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.39% | - |
| May 29, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 1.18% | - |
| May 28, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | -0.78% | - |
| 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 |