Erste Group Bank AG (BVB:EBS)
Romania · Delayed Price · Currency is RON 593.50
-11.00 (-1.82%)
At close: Jul 31, 2026
BVB:EBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 604.50 | 608.00 | 593.50 | 593.50 | 593.50 | -1.82% | 363 |
| Jul 30, 2026 | 605.00 | 611.50 | 582.00 | 604.50 | 604.50 | -0.08% | 6,632 |
| Jul 29, 2026 | 601.50 | 612.00 | 601.50 | 605.00 | 605.00 | 1.17% | 506 |
| Jul 28, 2026 | 604.50 | 605.50 | 597.50 | 598.00 | 598.00 | -1.32% | 631 |
| Jul 27, 2026 | 599.50 | 606.50 | 599.50 | 606.00 | 606.00 | 1.51% | 88 |
| Jul 24, 2026 | 594.50 | 605.00 | 594.50 | 597.00 | 597.00 | 1.19% | 161 |
| Jul 23, 2026 | 611.00 | 611.00 | 589.50 | 590.00 | 590.00 | -3.28% | 1,090 |
| Jul 22, 2026 | 606.00 | 610.00 | 606.00 | 610.00 | 610.00 | 0.66% | 170 |
| Jul 21, 2026 | 595.00 | 606.00 | 593.00 | 606.00 | 606.00 | 2.36% | 370 |
| Jul 20, 2026 | 587.00 | 592.00 | 587.00 | 592.00 | 592.00 | 0.51% | 260 |
| Jul 17, 2026 | 597.50 | 597.50 | 584.00 | 589.00 | 589.00 | -1.42% | 1,265 |
| Jul 16, 2026 | 606.50 | 606.50 | 595.00 | 597.50 | 597.50 | -1.65% | 1,331 |
| Jul 15, 2026 | 604.00 | 610.00 | 604.00 | 607.50 | 607.50 | 0.25% | 360 |
| Jul 14, 2026 | 606.00 | 607.50 | 600.00 | 606.00 | 606.00 | -0.25% | 384 |
| Jul 13, 2026 | 618.50 | 618.50 | 607.50 | 607.50 | 607.50 | -1.86% | 1,845 |
| Jul 10, 2026 | 617.00 | 619.00 | 615.00 | 619.00 | 619.00 | 0.57% | 212 |
| Jul 9, 2026 | 609.00 | 619.00 | 609.00 | 615.50 | 615.50 | 3.45% | 27 |
| Jul 8, 2026 | 618.50 | 618.50 | 590.00 | 595.00 | 595.00 | -4.42% | 864 |
| Jul 7, 2026 | 623.00 | 623.00 | 618.00 | 622.50 | 622.50 | 0.40% | 123 |
| Jul 6, 2026 | 619.00 | 624.00 | 616.50 | 620.00 | 620.00 | 0.16% | 222 |
| Jul 3, 2026 | 619.50 | 625.00 | 619.00 | 619.00 | 619.00 | 0.49% | 94 |
| Jul 2, 2026 | 605.50 | 616.00 | 605.50 | 616.00 | 616.00 | 1.48% | 214 |
| Jul 1, 2026 | 613.00 | 615.50 | 605.00 | 607.00 | 607.00 | -1.30% | 395 |
| Jun 30, 2026 | 603.50 | 615.00 | 603.50 | 615.00 | 615.00 | 0.82% | 245 |
| Jun 29, 2026 | 608.50 | 610.00 | 608.50 | 610.00 | 610.00 | 0.49% | 133 |
| Jun 26, 2026 | 608.00 | 608.50 | 606.50 | 607.00 | 607.00 | 0.17% | 75 |
| Jun 25, 2026 | 604.00 | 606.00 | 603.00 | 606.00 | 606.00 | 0.41% | 198 |
| Jun 24, 2026 | 601.00 | 603.50 | 598.50 | 603.50 | 603.50 | 0.67% | 43 |
| Jun 23, 2026 | 605.50 | 605.50 | 599.00 | 599.50 | 599.50 | -0.99% | 551 |
| Jun 22, 2026 | 601.50 | 606.00 | 601.50 | 605.50 | 605.50 | 0.41% | 570 |
| Jun 19, 2026 | 603.50 | 603.50 | 599.50 | 603.00 | 603.00 | -0.08% | 757 |
| Jun 18, 2026 | 599.50 | 605.00 | 599.00 | 603.50 | 603.50 | 0.92% | 223 |
| Jun 17, 2026 | 590.00 | 598.00 | 590.00 | 598.00 | 598.00 | 1.53% | 321 |
| Jun 16, 2026 | 581.50 | 589.50 | 581.00 | 589.00 | 589.00 | 1.03% | 544 |
| Jun 15, 2026 | 570.00 | 585.50 | 570.00 | 583.00 | 583.00 | 3.09% | 4,273 |
| Jun 12, 2026 | 545.00 | 570.00 | 545.00 | 565.50 | 565.50 | 4.43% | 1,974 |
| Jun 11, 2026 | 533.00 | 545.00 | 533.00 | 541.50 | 541.50 | 0.09% | 254 |
| Jun 10, 2026 | 540.50 | 541.50 | 529.50 | 541.00 | 541.00 | 0.09% | 133 |
| Jun 9, 2026 | 539.00 | 541.00 | 538.00 | 540.50 | 540.50 | 0.84% | 279 |
| Jun 8, 2026 | 530.00 | 537.00 | 529.50 | 536.00 | 536.00 | -0.09% | 183 |
| Jun 5, 2026 | 533.00 | 541.00 | 533.00 | 536.50 | 536.50 | 0.66% | 1,121 |
| Jun 4, 2026 | 527.00 | 534.00 | 527.00 | 533.00 | 533.00 | -0.19% | 125 |
| Jun 3, 2026 | 535.50 | 535.50 | 520.00 | 534.00 | 534.00 | -0.84% | 71 |
| Jun 2, 2026 | 535.50 | 543.00 | 535.50 | 538.50 | 538.50 | -0.09% | 440 |
| May 29, 2026 | 535.50 | 542.00 | 535.50 | 539.00 | 539.00 | 1.13% | 588 |
| May 28, 2026 | 533.50 | 537.00 | 530.00 | 533.00 | 533.00 | - | 101 |
| May 27, 2026 | 541.50 | 541.50 | 533.00 | 533.00 | 533.00 | -0.84% | 1,645 |
| May 26, 2026 | 528.00 | 541.00 | 528.00 | 537.50 | 537.50 | 0.94% | 1,845 |
| May 25, 2026 | 519.00 | 534.00 | 519.00 | 532.50 | 532.50 | 2.80% | 3,137 |
| May 22, 2026 | 517.00 | 519.50 | 517.00 | 518.00 | 518.00 | 0.19% | 165 |