Erste Group Bank AG (BVB:EBS)
Romania · Delayed Price · Currency is RON 603.00
-0.50 (-0.08%)
At close: Jun 19, 2026
BVB:EBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 515.50 | 521.50 | 514.00 | 517.00 | 517.00 | 0.68% | 944 |
| May 20, 2026 | 509.00 | 514.00 | 506.00 | 513.50 | 513.50 | 0.49% | 199 |
| May 19, 2026 | 504.50 | 511.00 | 500.00 | 511.00 | 511.00 | 1.09% | 46 |
| May 18, 2026 | 494.60 | 506.50 | 494.60 | 505.50 | 505.50 | 0.10% | 273 |
| 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% | 137 |
| 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 | -1.84% | 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 |