Erste Group Bank AG (ETR:EBO)
Germany · Delayed Price · Currency is EUR 100.60
-2.00 (-1.95%)
At close: Feb 27, 2026
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 104.70 | 105.20 | 103.90 | 104.10 | 104.10 | -1.79% | 156 |
| Jan 15, 2026 | 104.50 | 106.00 | 103.00 | 106.00 | 106.00 | 0.76% | 2,214 |
| Jan 14, 2026 | 105.40 | 105.80 | 104.30 | 105.20 | 105.20 | 0.38% | 1,233 |
| Jan 13, 2026 | 104.00 | 105.40 | 104.00 | 104.80 | 104.80 | 0.29% | 835 |
| Jan 12, 2026 | 103.00 | 104.50 | 101.50 | 104.50 | 104.50 | 0.48% | 2,016 |
| Jan 9, 2026 | 104.70 | 104.70 | 103.10 | 104.00 | 104.00 | -1.05% | 929 |
| Jan 8, 2026 | 103.30 | 105.10 | 103.30 | 105.10 | 105.10 | 0.77% | 937 |
| Jan 7, 2026 | 104.00 | 104.30 | 102.70 | 104.30 | 104.30 | -0.86% | 419 |
| Jan 6, 2026 | 103.90 | 105.20 | 103.30 | 105.20 | 105.20 | 0.29% | 1,013 |
| Jan 5, 2026 | 103.90 | 105.00 | 103.80 | 104.90 | 104.90 | 1.55% | 420 |
| Jan 2, 2026 | 102.30 | 103.30 | 102.30 | 103.30 | 103.30 | 0.49% | 302 |
| Dec 30, 2025 | 101.90 | 103.30 | 101.90 | 102.80 | 102.80 | 1.58% | 1,159 |
| Dec 29, 2025 | 101.30 | 101.70 | 100.60 | 101.20 | 101.20 | -0.49% | 391 |
| Dec 23, 2025 | 100.30 | 101.70 | 99.95 | 101.70 | 101.70 | 0.79% | 373 |
| Dec 22, 2025 | 100.90 | 101.50 | 99.50 | 100.90 | 100.90 | -0.79% | 4,961 |
| Dec 19, 2025 | 100.20 | 101.70 | 100.20 | 101.70 | 101.70 | 1.80% | 1,810 |
| Dec 18, 2025 | 98.95 | 99.95 | 98.95 | 99.90 | 99.90 | 1.11% | 286 |
| Dec 17, 2025 | 98.50 | 98.90 | 97.85 | 98.80 | 98.80 | -0.15% | 340 |
| Dec 16, 2025 | 97.85 | 99.00 | 97.85 | 98.95 | 98.95 | 2.38% | 184 |
| Dec 15, 2025 | 96.15 | 97.10 | 95.80 | 96.65 | 96.65 | 0.21% | 400 |