Erste Group Bank AG (BVB:EBS)
Romania · Delayed Price · Currency is RON 411.20
-8.80 (-2.10%)
At close: Sep 16, 2025
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 418.40 | 420.00 | 415.20 | 420.00 | 420.00 | 0.38% | 313 |
| Sep 12, 2025 | 421.80 | 421.80 | 416.40 | 418.40 | 418.40 | -0.81% | 1,481 |
| Sep 11, 2025 | 425.00 | 425.20 | 418.20 | 421.80 | 421.80 | -0.94% | 6,140 |
| Sep 10, 2025 | 424.60 | 426.40 | 424.60 | 425.80 | 425.80 | 1.09% | 307 |
| Sep 9, 2025 | 422.00 | 427.40 | 421.20 | 421.20 | 421.20 | 0.29% | 1,397 |
| Sep 8, 2025 | 414.60 | 420.00 | 412.80 | 420.00 | 420.00 | 1.16% | 2,158 |
| Sep 5, 2025 | 422.00 | 422.00 | 415.20 | 415.20 | 415.20 | -1.28% | 1,120 |
| Sep 4, 2025 | 415.80 | 423.00 | 415.80 | 420.60 | 420.60 | 1.94% | 1,413 |
| Sep 3, 2025 | 412.80 | 416.80 | 412.00 | 412.60 | 412.60 | -0.72% | 594 |
| Sep 2, 2025 | 414.40 | 415.80 | 411.00 | 415.60 | 415.60 | 0.29% | 449 |
| Sep 1, 2025 | 414.00 | 417.40 | 412.00 | 414.40 | 414.40 | 0.48% | 951 |
| Aug 29, 2025 | 411.00 | 412.40 | 411.00 | 412.40 | 412.40 | -0.67% | 3 |
| Aug 28, 2025 | 415.00 | 416.00 | 412.20 | 415.20 | 415.20 | 0.87% | 435 |
| Aug 27, 2025 | 428.00 | 428.00 | 410.80 | 411.60 | 411.60 | -2.46% | 1,391 |
| Aug 26, 2025 | 430.00 | 430.00 | 420.00 | 422.00 | 422.00 | -2.36% | 1,036 |
| Aug 25, 2025 | 427.60 | 434.20 | 427.60 | 432.20 | 432.20 | 1.69% | 234 |
| Aug 22, 2025 | 440.00 | 440.00 | 425.00 | 425.00 | 425.00 | -3.76% | 509 |
| Aug 21, 2025 | 442.00 | 442.20 | 434.60 | 441.60 | 441.60 | - | 1,306 |
| Aug 20, 2025 | 444.80 | 444.80 | 441.00 | 441.60 | 441.60 | -0.72% | 855 |
| Aug 19, 2025 | 435.00 | 444.80 | 435.00 | 444.80 | 444.80 | 2.39% | 1,226 |
| Aug 18, 2025 | 441.00 | 441.60 | 432.00 | 434.40 | 434.40 | 0.37% | 3,191 |
| Aug 14, 2025 | 434.20 | 436.00 | 430.80 | 432.80 | 432.80 | -0.51% | 1,982 |
| Aug 13, 2025 | 435.00 | 438.00 | 435.00 | 435.00 | 435.00 | -0.46% | 310 |
| Aug 12, 2025 | 436.40 | 439.00 | 434.00 | 437.00 | 437.00 | 0.46% | 431 |
| Aug 11, 2025 | 435.00 | 437.40 | 432.20 | 435.00 | 435.00 | - | 192 |
| Aug 8, 2025 | 433.00 | 435.00 | 429.20 | 435.00 | 435.00 | 1.12% | 2,141 |
| Aug 7, 2025 | 423.20 | 434.40 | 423.20 | 430.20 | 430.20 | 1.89% | 868 |
| Aug 6, 2025 | 417.00 | 423.00 | 417.00 | 422.20 | 422.20 | 1.44% | 337 |
| Aug 5, 2025 | 415.00 | 416.80 | 412.00 | 416.20 | 416.20 | 0.77% | 1,356 |
| Aug 4, 2025 | 405.00 | 413.80 | 405.00 | 413.00 | 413.00 | 2.79% | 242 |
| Aug 1, 2025 | 408.80 | 420.20 | 398.60 | 401.80 | 401.80 | -1.57% | 4,233 |
| Jul 31, 2025 | 403.00 | 409.80 | 403.00 | 408.20 | 408.20 | 1.59% | 413 |
| Jul 30, 2025 | 401.00 | 401.80 | 398.40 | 401.80 | 401.80 | 0.15% | 126 |
| Jul 29, 2025 | 398.00 | 402.00 | 395.40 | 401.20 | 401.20 | 0.80% | 415 |
| Jul 28, 2025 | 397.40 | 402.80 | 397.40 | 398.00 | 398.00 | 0.76% | 267 |
| Jul 25, 2025 | 396.80 | 398.60 | 394.60 | 395.00 | 395.00 | - | 429 |
| Jul 24, 2025 | 383.60 | 396.40 | 383.60 | 395.00 | 395.00 | 2.97% | 361 |
| Jul 23, 2025 | 382.20 | 383.60 | 381.00 | 383.60 | 383.60 | 0.74% | 533 |
| Jul 22, 2025 | 389.00 | 390.00 | 380.00 | 380.80 | 380.80 | -0.73% | 725 |
| Jul 21, 2025 | 385.80 | 386.00 | 381.80 | 383.60 | 383.60 | -0.26% | 104 |
| Jul 18, 2025 | 383.20 | 388.00 | 383.20 | 384.60 | 384.60 | 0.68% | 126 |
| Jul 17, 2025 | 380.00 | 382.00 | 378.60 | 382.00 | 382.00 | 0.37% | 532 |
| Jul 16, 2025 | 377.00 | 382.00 | 377.00 | 380.60 | 380.60 | 1.22% | 160 |
| Jul 15, 2025 | 378.40 | 380.60 | 375.00 | 376.00 | 376.00 | 0.27% | 89 |
| Jul 14, 2025 | 374.00 | 375.20 | 369.20 | 375.00 | 375.00 | -0.27% | 1,234 |
| Jul 11, 2025 | 379.00 | 379.00 | 374.00 | 376.00 | 376.00 | -0.69% | 47 |
| Jul 10, 2025 | 375.20 | 380.00 | 375.20 | 378.60 | 378.60 | 1.01% | 102 |
| Jul 9, 2025 | 368.00 | 374.80 | 368.00 | 374.80 | 374.80 | 2.57% | 1,652 |
| Jul 8, 2025 | 364.60 | 367.80 | 364.20 | 365.40 | 365.40 | 1.00% | 507 |
| Jul 7, 2025 | 361.80 | 361.80 | 361.40 | 361.80 | 361.80 | 0.28% | 356 |