Erste Group Bank AG (BVB:EBS)
Romania · Delayed Price · Currency is RON 640.00
-1.00 (-0.16%)
At close: Sep 11, 2026
BVB:EBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 640.50 | 646.00 | 640.00 | 645.00 | 645.00 | -0.15% | 112 |
| Aug 13, 2026 | 640.00 | 646.50 | 640.00 | 646.00 | 646.00 | 2.13% | 69 |
| Aug 12, 2026 | 634.00 | 635.50 | 627.00 | 632.50 | 632.50 | -0.55% | 95 |
| Aug 11, 2026 | 637.50 | 637.50 | 628.00 | 636.00 | 636.00 | 0.47% | 231 |
| Aug 10, 2026 | 630.00 | 634.00 | 624.00 | 633.00 | 633.00 | - | 259 |
| Aug 7, 2026 | 642.50 | 642.50 | 630.00 | 633.00 | 633.00 | -0.55% | 802 |
| Aug 6, 2026 | 626.50 | 649.00 | 626.00 | 636.50 | 636.50 | 1.60% | 673 |
| Aug 5, 2026 | 615.00 | 626.50 | 615.00 | 626.50 | 626.50 | 1.38% | 873 |
| Aug 4, 2026 | 604.00 | 618.00 | 604.00 | 618.00 | 618.00 | 2.32% | 880 |
| Aug 3, 2026 | 597.50 | 606.50 | 596.50 | 604.00 | 604.00 | 1.77% | 107 |
| 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% | 1,140 |
| 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 |