Erste Group Bank AG (BVB:EBS)
Romania · Delayed Price · Currency is RON 540.00
+9.00 (1.69%)
At close: Feb 18, 2026
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 527.00 | 533.00 | 523.00 | 531.00 | 531.00 | 0.95% | 1,364 |
| Feb 16, 2026 | 528.50 | 529.00 | 519.50 | 526.00 | 526.00 | 2.24% | 1,219 |
| Feb 13, 2026 | 549.00 | 549.00 | 511.50 | 514.50 | 514.50 | -4.55% | 8,025 |
| Feb 12, 2026 | 553.00 | 554.00 | 539.00 | 539.00 | 539.00 | -1.73% | 2,959 |
| Feb 11, 2026 | 555.00 | 555.50 | 540.00 | 548.50 | 548.50 | -0.45% | 788 |
| Feb 10, 2026 | 560.50 | 560.50 | 550.00 | 551.00 | 551.00 | -1.25% | 410 |
| Feb 9, 2026 | 550.00 | 560.00 | 550.00 | 558.00 | 558.00 | 1.45% | 774 |
| Feb 6, 2026 | 543.00 | 551.00 | 540.00 | 550.00 | 550.00 | 1.29% | 3,702 |
| Feb 5, 2026 | 558.50 | 558.50 | 543.00 | 543.00 | 543.00 | -2.95% | 853 |
| Feb 4, 2026 | 561.50 | 565.50 | 555.00 | 559.50 | 559.50 | -0.36% | 1,161 |
| Feb 3, 2026 | 561.50 | 569.00 | 561.00 | 561.50 | 561.50 | 0.09% | 203 |
| Feb 2, 2026 | 555.50 | 561.00 | 549.50 | 561.00 | 561.00 | 0.27% | 114 |
| Jan 30, 2026 | 554.50 | 560.50 | 552.00 | 559.50 | 559.50 | 1.08% | 444 |
| Jan 29, 2026 | 561.00 | 562.00 | 552.00 | 553.50 | 553.50 | -1.16% | 990 |
| Jan 28, 2026 | 561.50 | 562.00 | 556.00 | 560.00 | 560.00 | -0.18% | 464 |
| Jan 27, 2026 | 555.00 | 564.00 | 555.00 | 561.00 | 561.00 | 0.90% | 1,035 |
| Jan 26, 2026 | 554.00 | 556.00 | 550.00 | 556.00 | 556.00 | 0.36% | 206 |
| Jan 23, 2026 | 551.00 | 554.00 | 551.00 | 554.00 | 554.00 | 0.91% | 451 |
| Jan 22, 2026 | 533.00 | 550.00 | 533.00 | 549.00 | 549.00 | 3.00% | 1,934 |
| Jan 21, 2026 | 523.00 | 533.00 | 523.00 | 533.00 | 533.00 | 0.47% | 722 |
| Jan 20, 2026 | 530.00 | 531.50 | 523.00 | 530.50 | 530.50 | 0.09% | 171 |
| Jan 19, 2026 | 529.00 | 533.00 | 523.00 | 530.00 | 530.00 | -1.03% | 1,192 |
| Jan 16, 2026 | 534.00 | 535.50 | 530.50 | 535.50 | 535.50 | 0.28% | 354 |
| Jan 15, 2026 | 535.50 | 535.50 | 524.00 | 534.00 | 534.00 | -0.37% | 2,532 |
| Jan 14, 2026 | 533.00 | 536.00 | 531.50 | 536.00 | 536.00 | 0.56% | 504 |
| Jan 13, 2026 | 530.00 | 535.00 | 530.00 | 533.00 | 533.00 | 1.14% | 548 |
| Jan 12, 2026 | 525.00 | 530.50 | 517.00 | 527.00 | 527.00 | - | 1,500 |
| Jan 9, 2026 | 527.50 | 533.00 | 523.00 | 527.00 | 527.00 | -0.75% | 1,691 |
| Jan 8, 2026 | 536.00 | 536.00 | 525.00 | 531.00 | 531.00 | -0.47% | 2,022 |
| Jan 5, 2026 | 524.00 | 533.50 | 524.00 | 533.50 | 533.50 | 3.59% | 431 |
| Dec 30, 2025 | 511.50 | 523.00 | 511.50 | 515.00 | 515.00 | 0.68% | 3,305 |
| Dec 29, 2025 | 513.50 | 516.00 | 511.50 | 511.50 | 511.50 | -0.29% | 1,866 |
| Dec 23, 2025 | 511.00 | 513.00 | 490.00 | 513.00 | 513.00 | 0.59% | 4,239 |
| Dec 22, 2025 | 512.00 | 516.50 | 509.50 | 510.00 | 510.00 | -0.39% | 210 |
| Dec 19, 2025 | 509.00 | 512.00 | 508.00 | 512.00 | 512.00 | 0.99% | 680 |
| Dec 18, 2025 | 503.00 | 509.00 | 502.00 | 507.00 | 507.00 | 1.40% | 792 |
| Dec 17, 2025 | 501.00 | 502.00 | 500.00 | 500.00 | 500.00 | -0.10% | 376 |
| Dec 16, 2025 | 495.80 | 502.00 | 495.20 | 500.50 | 500.50 | 1.52% | 390 |
| Dec 15, 2025 | 498.00 | 498.00 | 488.80 | 493.00 | 493.00 | 0.57% | 260 |
| Dec 12, 2025 | 504.00 | 504.00 | 490.20 | 490.20 | 490.20 | -2.45% | 319 |
| Dec 11, 2025 | 500.00 | 504.50 | 500.00 | 502.50 | 502.50 | 0.66% | 439 |
| Dec 10, 2025 | 499.80 | 499.80 | 496.60 | 499.20 | 499.20 | 0.12% | 546 |
| Dec 9, 2025 | 491.40 | 500.00 | 491.40 | 498.60 | 498.60 | 2.26% | 128 |
| Dec 8, 2025 | 490.60 | 490.60 | 484.00 | 487.60 | 487.60 | -0.77% | 118 |
| Dec 5, 2025 | 495.40 | 500.00 | 491.40 | 491.40 | 491.40 | -0.12% | 408 |
| Dec 4, 2025 | 493.00 | 493.00 | 489.40 | 492.00 | 492.00 | -0.20% | 185 |
| Dec 3, 2025 | 494.80 | 502.00 | 493.00 | 493.00 | 493.00 | -0.24% | 460 |
| Dec 2, 2025 | 481.00 | 494.80 | 481.00 | 494.20 | 494.20 | 3.52% | 855 |
| Nov 28, 2025 | 473.00 | 477.40 | 473.00 | 477.40 | 477.40 | 1.14% | 707 |
| Nov 27, 2025 | 472.00 | 472.40 | 468.40 | 472.00 | 472.00 | - | 206 |