Erste Group Bank AG (BVB:EBS)
Romania · Delayed Price · Currency is RON 505.00
-4.00 (-0.79%)
At close: May 15, 2026
BVB:EBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 501.00 | 508.50 | 498.20 | 505.00 | 505.00 | -0.79% | 440 |
| May 14, 2026 | 504.50 | 512.00 | 502.50 | 509.00 | 509.00 | 0.89% | 97 |
| May 13, 2026 | 510.50 | 516.50 | 498.40 | 504.50 | 504.50 | -0.79% | 1,001 |
| May 12, 2026 | 517.00 | 517.00 | 508.50 | 508.50 | 508.50 | -1.64% | 1,166 |
| May 11, 2026 | 518.00 | 522.50 | 517.00 | 517.00 | 517.00 | -0.10% | 125 |
| May 8, 2026 | 522.00 | 522.00 | 513.00 | 517.50 | 517.50 | -0.96% | 228 |
| May 7, 2026 | 524.50 | 530.00 | 522.00 | 522.50 | 522.50 | -0.38% | 504 |
| May 6, 2026 | 504.00 | 528.50 | 501.00 | 524.50 | 524.50 | 6.61% | 1,438 |
| May 5, 2026 | 484.20 | 506.00 | 481.00 | 492.00 | 492.00 | 0.65% | 268 |
| May 4, 2026 | 496.60 | 504.50 | 487.60 | 488.80 | 488.80 | -1.57% | 1,033 |
| Apr 30, 2026 | 511.00 | 511.00 | 492.20 | 496.60 | 496.60 | -3.67% | 3,971 |
| Apr 29, 2026 | 508.50 | 519.00 | 508.50 | 515.50 | 515.50 | 0.49% | 53 |
| Apr 28, 2026 | 514.00 | 519.00 | 513.00 | 513.00 | 513.00 | 0.79% | 316 |
| Apr 27, 2026 | 510.00 | 513.50 | 508.00 | 509.00 | 509.00 | 0.49% | 349 |
| Apr 24, 2026 | 510.00 | 515.50 | 504.00 | 506.50 | 506.50 | -0.69% | 1,018 |
| Apr 23, 2026 | 513.50 | 513.50 | 505.00 | 510.00 | 510.00 | -1.26% | 450 |
| Apr 22, 2026 | 525.00 | 526.50 | 514.00 | 516.50 | 516.50 | -2.55% | 1,558 |
| Apr 21, 2026 | 536.50 | 540.00 | 529.50 | 530.00 | 526.18 | -1.21% | 553 |
| Apr 20, 2026 | 549.00 | 549.00 | 533.50 | 536.50 | 532.63 | -2.63% | 730 |
| Apr 17, 2026 | 538.50 | 551.00 | 533.50 | 551.00 | 547.02 | 2.70% | 2,461 |
| Apr 16, 2026 | 544.50 | 545.00 | 536.50 | 536.50 | 532.63 | -1.38% | 580 |
| Apr 15, 2026 | 536.00 | 544.00 | 536.00 | 544.00 | 540.08 | 0.74% | 332 |
| Apr 14, 2026 | 535.00 | 540.00 | 531.50 | 540.00 | 536.10 | 6.51% | 3,874 |
| Apr 9, 2026 | 508.50 | 508.50 | 501.50 | 507.00 | 503.34 | 0.10% | 287 |
| Apr 8, 2026 | 499.80 | 510.50 | 498.00 | 506.50 | 502.85 | 6.18% | 1,365 |
| Apr 7, 2026 | 478.80 | 486.20 | 474.00 | 477.00 | 473.56 | -1.69% | 4,843 |
| Apr 6, 2026 | 475.60 | 485.20 | 468.40 | 485.20 | 481.70 | 0.25% | 143 |
| Apr 3, 2026 | 468.60 | 486.00 | 468.60 | 484.00 | 480.51 | 1.51% | 155 |
| Apr 2, 2026 | 480.00 | 480.00 | 469.00 | 476.80 | 473.36 | -1.89% | 1,864 |
| Apr 1, 2026 | 480.00 | 491.80 | 480.00 | 486.00 | 482.49 | 1.80% | 759 |
| Mar 31, 2026 | 470.00 | 477.40 | 465.00 | 477.40 | 473.96 | 2.76% | 939 |
| Mar 30, 2026 | 469.00 | 469.00 | 462.00 | 464.60 | 461.25 | -0.94% | 386 |
| Mar 27, 2026 | 474.60 | 474.60 | 464.60 | 469.00 | 465.62 | -1.88% | 1,078 |
| Mar 26, 2026 | 476.40 | 480.20 | 475.00 | 478.00 | 474.55 | - | 917 |
| Mar 25, 2026 | 471.00 | 483.00 | 471.00 | 478.00 | 474.55 | 2.36% | 2,530 |
| Mar 24, 2026 | 469.80 | 474.00 | 460.00 | 467.00 | 463.63 | -1.10% | 697 |
| Mar 23, 2026 | 455.20 | 477.40 | 438.40 | 472.20 | 468.79 | 3.55% | 3,578 |
| Mar 20, 2026 | 470.00 | 474.80 | 455.00 | 456.00 | 452.71 | -2.15% | 3,556 |
| Mar 19, 2026 | 480.00 | 480.00 | 461.40 | 466.00 | 462.64 | -2.96% | 788 |
| Mar 18, 2026 | 479.00 | 485.00 | 475.00 | 480.20 | 476.74 | 1.39% | 864 |
| Mar 17, 2026 | 467.00 | 473.60 | 463.60 | 473.60 | 470.18 | 1.15% | 89 |
| Mar 16, 2026 | 475.60 | 475.60 | 461.60 | 468.20 | 464.82 | 0.04% | 563 |
| Mar 13, 2026 | 477.60 | 477.60 | 467.20 | 468.00 | 464.62 | -2.17% | 1,803 |
| Mar 12, 2026 | 490.00 | 490.00 | 474.00 | 478.40 | 474.95 | -2.41% | 1,253 |
| Mar 11, 2026 | 506.50 | 506.50 | 486.60 | 490.20 | 486.66 | -1.61% | 345 |
| Mar 10, 2026 | 501.50 | 501.50 | 491.40 | 498.20 | 494.61 | 3.96% | 238 |
| Mar 9, 2026 | 482.80 | 482.80 | 467.00 | 479.20 | 475.74 | -0.87% | 354 |
| Mar 6, 2026 | 506.00 | 506.00 | 482.00 | 483.40 | 479.91 | -2.70% | 787 |
| Mar 5, 2026 | 513.50 | 515.00 | 495.40 | 496.80 | 493.22 | -1.53% | 923 |
| Mar 4, 2026 | 484.80 | 504.50 | 482.00 | 504.50 | 500.86 | 5.77% | 2,297 |