Erste Group Bank AG (BVB:EBS)
Romania · Delayed Price · Currency is RON 552.00
-16.00 (-2.82%)
At close: Oct 23, 2026
BVB:EBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 571.00 | 571.00 | 552.00 | 552.00 | 552.00 | -2.82% | 2,202 |
| Oct 22, 2026 | 593.50 | 593.50 | 567.00 | 568.00 | 568.00 | -4.94% | 5,480 |
| Oct 21, 2026 | 588.00 | 597.50 | 583.50 | 597.50 | 597.50 | 1.01% | 445 |
| Oct 20, 2026 | 582.50 | 591.50 | 576.00 | 591.50 | 591.50 | 1.55% | 1,645 |
| Oct 19, 2026 | 584.50 | 585.50 | 581.00 | 582.50 | 582.50 | -1.35% | 962 |
| Oct 16, 2026 | 590.00 | 590.50 | 584.50 | 590.50 | 590.50 | 0.25% | 567 |
| Oct 15, 2026 | 590.00 | 600.00 | 586.50 | 589.00 | 589.00 | -0.67% | 707 |
| Oct 14, 2026 | 597.00 | 599.00 | 591.00 | 593.00 | 593.00 | -0.75% | 168 |
| Oct 13, 2026 | 592.50 | 600.00 | 592.50 | 597.50 | 597.50 | 0.67% | 116 |
| Oct 12, 2026 | 599.50 | 599.50 | 590.00 | 593.50 | 593.50 | 0.68% | 61 |
| Oct 9, 2026 | 585.00 | 594.00 | 585.00 | 589.50 | 589.50 | 0.94% | 603 |
| Oct 8, 2026 | 591.50 | 591.50 | 582.00 | 584.00 | 584.00 | -1.02% | 1,106 |
| Oct 7, 2026 | 616.50 | 617.00 | 590.00 | 590.00 | 590.00 | -5.07% | 2,176 |
| Oct 6, 2026 | 626.00 | 633.50 | 621.50 | 621.50 | 621.50 | 0.89% | 548 |
| Oct 5, 2026 | 625.50 | 625.50 | 604.50 | 616.00 | 616.00 | 0.24% | 875 |
| Oct 2, 2026 | 623.00 | 623.00 | 603.00 | 614.50 | 614.50 | -1.68% | 4,428 |
| Oct 1, 2026 | 641.50 | 641.50 | 618.00 | 625.00 | 625.00 | -3.40% | 3,281 |
| Sep 30, 2026 | 655.50 | 657.50 | 645.00 | 647.00 | 647.00 | -1.52% | 238 |
| Sep 29, 2026 | 670.00 | 670.00 | 649.50 | 657.00 | 657.00 | -1.94% | 491 |
| Sep 28, 2026 | 653.00 | 671.00 | 653.00 | 670.00 | 670.00 | 3.24% | 1,517 |
| Sep 25, 2026 | 631.00 | 649.00 | 631.00 | 649.00 | 649.00 | 1.41% | 348 |
| Sep 24, 2026 | 644.50 | 645.00 | 638.00 | 640.00 | 640.00 | -0.70% | 52 |
| Sep 23, 2026 | 643.00 | 646.50 | 640.50 | 644.50 | 644.50 | 0.70% | 326 |
| Sep 22, 2026 | 634.00 | 640.00 | 634.00 | 640.00 | 640.00 | 0.63% | 1,906 |
| Sep 21, 2026 | 636.00 | 643.00 | 635.00 | 636.00 | 636.00 | 1.92% | 108 |
| Sep 18, 2026 | 641.00 | 643.00 | 624.00 | 624.00 | 624.00 | -2.19% | 299 |
| Sep 17, 2026 | 622.00 | 638.00 | 620.00 | 638.00 | 638.00 | 2.74% | 534 |
| Sep 16, 2026 | 623.50 | 623.50 | 615.00 | 621.00 | 621.00 | 0.49% | 1,018 |
| Sep 15, 2026 | 623.00 | 623.00 | 612.00 | 618.00 | 618.00 | -0.64% | 593 |
| Sep 14, 2026 | 646.00 | 646.00 | 621.50 | 622.00 | 622.00 | -2.81% | 535 |
| Sep 11, 2026 | 641.00 | 647.00 | 640.00 | 640.00 | 640.00 | -0.16% | 2,125 |
| Sep 10, 2026 | 646.50 | 646.50 | 637.00 | 641.00 | 641.00 | 0.63% | 64 |
| Sep 9, 2026 | 648.00 | 648.00 | 630.00 | 637.00 | 637.00 | -1.01% | 346 |
| Sep 8, 2026 | 648.00 | 649.00 | 640.50 | 643.50 | 643.50 | -1.00% | 230 |
| Sep 7, 2026 | 649.00 | 650.00 | 649.00 | 650.00 | 650.00 | - | 46 |
| Sep 4, 2026 | 651.00 | 651.00 | 647.00 | 650.00 | 650.00 | -0.15% | 433 |
| Sep 3, 2026 | 649.50 | 651.00 | 645.00 | 651.00 | 651.00 | 0.23% | 109 |
| Sep 2, 2026 | 651.50 | 654.50 | 645.00 | 649.50 | 649.50 | - | 1,425 |
| Sep 1, 2026 | 634.00 | 649.50 | 633.00 | 649.50 | 649.50 | 1.48% | 2,109 |
| Aug 31, 2026 | 647.00 | 649.00 | 640.00 | 640.00 | 640.00 | -1.08% | 2,024 |
| Aug 28, 2026 | 643.00 | 647.00 | 642.50 | 647.00 | 647.00 | 0.31% | 376 |
| Aug 27, 2026 | 659.00 | 659.00 | 645.00 | 645.00 | 645.00 | -1.98% | 390 |
| Aug 26, 2026 | 647.00 | 658.00 | 647.00 | 658.00 | 658.00 | 1.70% | 1,320 |
| Aug 25, 2026 | 640.00 | 647.00 | 640.00 | 647.00 | 647.00 | 0.78% | 239 |
| Aug 24, 2026 | 642.00 | 643.00 | 635.50 | 642.00 | 642.00 | 1.42% | 690 |
| Aug 21, 2026 | 638.00 | 643.00 | 633.00 | 633.00 | 633.00 | 0.64% | 75 |
| Aug 20, 2026 | 638.00 | 638.00 | 623.00 | 629.00 | 629.00 | -0.08% | 261 |
| Aug 19, 2026 | 636.00 | 639.50 | 627.50 | 629.50 | 629.50 | -1.33% | 323 |
| Aug 18, 2026 | 640.50 | 644.00 | 631.00 | 638.00 | 638.00 | -0.78% | 600 |
| Aug 17, 2026 | 645.50 | 645.50 | 643.00 | 643.00 | 643.00 | -0.31% | 21 |