Erste Group Bank AG (ETR:EBO)
Germany · Delayed Price · Currency is EUR 91.85
-1.25 (-1.34%)
At close: Mar 27, 2026
ETR:EBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 93.40 | 93.40 | 90.65 | 91.85 | 91.85 | -1.34% | 1,416 |
| Mar 26, 2026 | 93.40 | 93.55 | 93.10 | 93.10 | 93.10 | -0.37% | 539 |
| Mar 25, 2026 | 93.95 | 94.45 | 93.15 | 93.45 | 93.45 | 2.81% | 2,856 |
| Mar 24, 2026 | 91.55 | 91.70 | 90.15 | 90.90 | 90.90 | -1.20% | 2,696 |
| Mar 23, 2026 | 87.55 | 93.25 | 86.25 | 92.00 | 92.00 | 2.17% | 7,839 |
| Mar 20, 2026 | 92.25 | 92.25 | 89.25 | 90.05 | 90.05 | -1.15% | 3,121 |
| Mar 19, 2026 | 93.10 | 94.00 | 90.05 | 91.10 | 91.10 | -2.77% | 9,261 |
| Mar 18, 2026 | 94.45 | 95.50 | 93.70 | 93.70 | 93.70 | 1.63% | 2,567 |
| Mar 17, 2026 | 91.00 | 92.75 | 90.85 | 92.20 | 92.20 | 0.44% | 1,937 |
| Mar 16, 2026 | 91.30 | 91.80 | 90.90 | 91.80 | 91.80 | - | 10,286 |
| Mar 13, 2026 | 92.70 | 93.15 | 91.15 | 91.80 | 91.80 | -2.34% | 5,609 |
| Mar 12, 2026 | 94.05 | 95.00 | 93.25 | 94.00 | 94.00 | -2.79% | 1,387 |
| Mar 11, 2026 | 96.45 | 96.70 | 95.65 | 96.70 | 96.70 | -0.41% | 698 |
| Mar 10, 2026 | 98.00 | 98.00 | 96.40 | 97.10 | 97.10 | 3.79% | 821 |
| Mar 9, 2026 | 92.30 | 94.05 | 91.70 | 93.55 | 93.55 | -1.73% | 2,935 |
| Mar 6, 2026 | 96.55 | 97.10 | 94.75 | 95.20 | 95.20 | -1.65% | 1,652 |
| Mar 5, 2026 | 98.55 | 99.70 | 95.85 | 96.80 | 96.80 | -1.88% | 1,912 |
| Mar 4, 2026 | 95.25 | 98.65 | 94.65 | 98.65 | 98.65 | 3.14% | 3,179 |
| Mar 3, 2026 | 95.05 | 96.25 | 93.60 | 95.65 | 95.65 | -2.75% | 6,512 |
| Mar 2, 2026 | 95.60 | 99.75 | 95.00 | 98.35 | 98.35 | -2.24% | 2,639 |
| Feb 27, 2026 | 102.60 | 102.70 | 100.00 | 100.60 | 100.60 | -1.95% | 469 |
| Feb 26, 2026 | 104.70 | 104.70 | 101.50 | 102.60 | 102.60 | -1.63% | 2,329 |
| Feb 25, 2026 | 104.00 | 104.80 | 103.30 | 104.30 | 104.30 | 0.29% | 1,156 |
| Feb 24, 2026 | 104.40 | 105.00 | 103.20 | 104.00 | 104.00 | -2.62% | 1,623 |
| Feb 23, 2026 | 105.40 | 106.80 | 105.00 | 106.80 | 106.80 | 0.75% | 1,198 |
| Feb 20, 2026 | 107.40 | 107.40 | 106.00 | 106.00 | 106.00 | -0.47% | 2,513 |
| Feb 19, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -0.37% | 7 |
| Feb 18, 2026 | 105.60 | 106.90 | 105.60 | 106.90 | 106.90 | 2.39% | 1,719 |
| Feb 17, 2026 | 103.50 | 104.40 | 103.30 | 104.40 | 104.40 | 1.06% | 1,319 |
| Feb 16, 2026 | 101.80 | 103.40 | 101.00 | 103.30 | 103.30 | 1.77% | 657 |
| Feb 13, 2026 | 105.60 | 105.60 | 100.00 | 101.50 | 101.50 | -3.52% | 5,878 |
| Feb 12, 2026 | 108.50 | 108.80 | 104.40 | 105.20 | 105.20 | -2.14% | 1,120 |
| Feb 11, 2026 | 107.10 | 108.60 | 105.30 | 107.50 | 107.50 | -0.19% | 3,045 |
| Feb 10, 2026 | 109.00 | 109.00 | 107.50 | 107.70 | 107.70 | -1.73% | 1,173 |
| Feb 9, 2026 | 108.50 | 110.70 | 108.50 | 109.60 | 109.60 | 1.67% | 299 |
| Feb 6, 2026 | 105.80 | 108.00 | 105.80 | 107.80 | 107.80 | 0.65% | 340 |
| Feb 5, 2026 | 108.40 | 109.00 | 106.50 | 107.10 | 107.10 | -1.92% | 1,835 |
| Feb 4, 2026 | 110.80 | 110.80 | 108.20 | 109.20 | 109.20 | -1.00% | 1,101 |
| Feb 3, 2026 | 111.40 | 112.60 | 109.70 | 110.30 | 110.30 | 0.27% | 1,080 |
| Feb 2, 2026 | 108.50 | 110.50 | 107.90 | 110.00 | 110.00 | 0.36% | 1,445 |
| Jan 30, 2026 | 108.90 | 109.90 | 108.90 | 109.60 | 109.60 | 1.95% | 310 |
| Jan 29, 2026 | 109.60 | 110.30 | 107.20 | 107.50 | 107.50 | -1.56% | 495 |
| Jan 28, 2026 | 109.60 | 110.00 | 108.80 | 109.20 | 109.20 | -1.27% | 109 |
| Jan 27, 2026 | 109.00 | 111.10 | 109.00 | 110.60 | 110.60 | 1.84% | 1,216 |
| Jan 26, 2026 | 107.90 | 109.40 | 107.60 | 108.60 | 108.60 | 0.09% | 2,640 |
| Jan 23, 2026 | 108.20 | 109.00 | 107.80 | 108.50 | 108.50 | 0.56% | 741 |
| Jan 22, 2026 | 105.80 | 108.20 | 105.80 | 107.90 | 107.90 | 2.86% | 927 |
| Jan 21, 2026 | 103.00 | 104.90 | 102.20 | 104.90 | 104.90 | 1.06% | 1,462 |
| Jan 20, 2026 | 103.40 | 103.90 | 102.70 | 103.80 | 103.80 | -0.38% | 1,438 |
| Jan 19, 2026 | 103.20 | 104.20 | 103.20 | 104.20 | 104.20 | 0.10% | 216 |