Erste Group Bank AG (BVB:EBS)
Romania · Delayed Price · Currency is RON 432.20
+7.20 (1.69%)
At close: Aug 25, 2025
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 363.00 | 363.00 | 360.60 | 360.80 | 360.80 | -0.77% | 308 |
| Jul 3, 2025 | 367.00 | 367.00 | 362.60 | 363.60 | 363.60 | 0.06% | 7 |
| Jul 2, 2025 | 364.80 | 367.40 | 362.00 | 363.40 | 363.40 | -0.60% | 664 |
| Jul 1, 2025 | 366.00 | 367.60 | 361.40 | 365.60 | 365.60 | 0.16% | 200 |
| Jun 30, 2025 | 362.80 | 365.40 | 362.80 | 365.00 | 365.00 | -0.33% | 93 |
| Jun 27, 2025 | 362.60 | 366.20 | 362.60 | 366.20 | 366.20 | 1.33% | 176 |
| Jun 26, 2025 | 363.00 | 365.80 | 361.00 | 361.40 | 361.40 | 0.06% | 897 |
| Jun 25, 2025 | 365.00 | 365.00 | 361.00 | 361.20 | 361.20 | -0.17% | 654 |
| Jun 24, 2025 | 355.80 | 363.80 | 355.80 | 361.80 | 361.80 | 2.78% | 2,094 |
| Jun 23, 2025 | 356.00 | 357.80 | 352.00 | 352.00 | 352.00 | -1.40% | 235 |
| Jun 20, 2025 | 360.00 | 360.00 | 357.00 | 357.00 | 357.00 | 0.28% | 1,726 |
| Jun 19, 2025 | 361.80 | 361.80 | 356.00 | 356.00 | 356.00 | -1.22% | 198 |
| Jun 18, 2025 | 363.00 | 363.00 | 357.80 | 360.40 | 360.40 | -0.72% | 221 |
| Jun 17, 2025 | 366.80 | 366.80 | 363.00 | 363.00 | 363.00 | -0.11% | 17 |
| Jun 16, 2025 | 356.60 | 363.40 | 356.60 | 363.40 | 363.40 | 1.91% | 74 |