Erste Group Bank AG (BVB:EBS)
Romania · Delayed Price · Currency is RON 533.50
0.00 (0.00%)
At close: Jan 5, 2026
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 462.20 | 472.00 | 462.20 | 472.00 | 472.00 | 0.47% | 1,140 |
| Nov 25, 2025 | 456.40 | 470.80 | 450.80 | 469.80 | 469.80 | 2.71% | 425 |
| Nov 24, 2025 | 464.00 | 471.00 | 454.40 | 457.40 | 457.40 | 1.37% | 704 |
| Nov 21, 2025 | 454.00 | 455.00 | 445.00 | 451.20 | 451.20 | -2.13% | 2,293 |
| Nov 20, 2025 | 458.60 | 464.00 | 457.20 | 461.00 | 461.00 | 0.83% | 262 |
| Nov 19, 2025 | 449.40 | 458.40 | 445.20 | 457.20 | 457.20 | 1.65% | 451 |
| Nov 18, 2025 | 457.00 | 457.00 | 448.40 | 449.80 | 449.80 | -1.58% | 1,498 |
| Nov 17, 2025 | 464.20 | 464.20 | 456.40 | 457.00 | 457.00 | -1.55% | 718 |
| Nov 14, 2025 | 470.00 | 470.00 | 461.00 | 464.20 | 464.20 | -1.53% | 383 |
| Nov 13, 2025 | 474.40 | 480.00 | 470.00 | 471.40 | 471.40 | -0.76% | 406 |
| Nov 12, 2025 | 472.00 | 477.40 | 472.00 | 475.00 | 475.00 | 0.85% | 459 |
| Nov 11, 2025 | 470.60 | 473.40 | 467.20 | 471.00 | 471.00 | 0.34% | 675 |
| Nov 10, 2025 | 457.00 | 470.80 | 457.00 | 469.40 | 469.40 | 3.62% | 5,697 |
| Nov 7, 2025 | 454.00 | 458.00 | 451.60 | 453.00 | 453.00 | 0.18% | 314 |
| Nov 6, 2025 | 453.00 | 453.80 | 450.00 | 452.20 | 452.20 | 0.53% | 129 |
| Nov 5, 2025 | 452.80 | 454.40 | 449.00 | 449.80 | 449.80 | -0.44% | 374 |
| Nov 4, 2025 | 456.40 | 456.40 | 450.00 | 451.80 | 451.80 | -1.44% | 203 |
| Nov 3, 2025 | 455.00 | 458.40 | 455.00 | 458.40 | 458.40 | 1.28% | 240 |
| Oct 31, 2025 | 435.00 | 454.80 | 435.00 | 452.60 | 452.60 | 4.77% | 3,732 |
| Oct 30, 2025 | 430.00 | 434.80 | 430.00 | 432.00 | 432.00 | 0.56% | 488 |
| Oct 29, 2025 | 425.80 | 430.00 | 424.00 | 429.60 | 429.60 | 0.89% | 1,204 |
| Oct 28, 2025 | 424.00 | 426.80 | 423.00 | 425.80 | 425.80 | 0.42% | 230 |
| Oct 27, 2025 | 423.00 | 424.00 | 421.00 | 424.00 | 424.00 | 0.57% | 183 |
| Oct 24, 2025 | 419.20 | 421.60 | 418.40 | 421.60 | 421.60 | 0.76% | 357 |
| Oct 23, 2025 | 421.80 | 421.80 | 418.40 | 418.40 | 418.40 | -0.71% | 347 |
| Oct 22, 2025 | 426.80 | 426.80 | 420.80 | 421.40 | 421.40 | -0.80% | 657 |
| Oct 21, 2025 | 424.40 | 428.00 | 422.80 | 424.80 | 424.80 | 0.09% | 80 |
| Oct 20, 2025 | 422.80 | 425.00 | 420.20 | 424.40 | 424.40 | 1.00% | 338 |
| Oct 17, 2025 | 430.60 | 430.60 | 419.20 | 420.20 | 420.20 | -2.60% | 2,327 |