Erste Group Bank AG (ETR:EBO)
Germany · Delayed Price · Currency is EUR 89.10
+0.40 (0.45%)
Nov 7, 2025, 5:35 PM CET
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 89.80 | 90.00 | 88.70 | 89.10 | 89.10 | 0.45% | 2,876 |
| Nov 6, 2025 | 88.75 | 89.05 | 88.70 | 88.70 | 88.70 | -0.22% | 31 |
| Nov 5, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - | 1,125 |
| Nov 4, 2025 | 88.90 | 89.35 | 88.40 | 88.90 | 88.90 | -0.56% | 2,161 |
| Nov 3, 2025 | 89.30 | 90.50 | 89.30 | 89.40 | 89.40 | 0.62% | 1,779 |
| Oct 31, 2025 | 87.60 | 89.75 | 87.00 | 88.85 | 88.85 | 4.28% | 10,598 |
| Oct 30, 2025 | 84.65 | 85.50 | 84.65 | 85.20 | 85.20 | 1.19% | 1,187 |
| Oct 29, 2025 | 83.75 | 84.45 | 83.65 | 84.20 | 84.20 | 0.42% | 836 |
| Oct 28, 2025 | 83.70 | 84.15 | 83.35 | 83.85 | 83.85 | 0.72% | 469 |
| Oct 27, 2025 | 82.70 | 83.40 | 82.65 | 83.25 | 83.25 | 0.79% | 909 |
| Oct 24, 2025 | 82.70 | 82.75 | 82.30 | 82.60 | 82.60 | -0.24% | 443 |
| Oct 23, 2025 | 82.50 | 83.35 | 81.95 | 82.80 | 82.80 | - | 2,991 |
| Oct 22, 2025 | 82.75 | 83.20 | 82.35 | 82.80 | 82.80 | -0.96% | 1,736 |
| Oct 21, 2025 | 83.75 | 83.75 | 83.05 | 83.60 | 83.60 | -0.30% | 57 |
| Oct 20, 2025 | 83.00 | 83.85 | 83.00 | 83.85 | 83.85 | 2.19% | 8,305 |
| Oct 17, 2025 | 83.65 | 84.00 | 81.65 | 82.05 | 82.05 | -3.01% | 1,379 |
| Oct 16, 2025 | 85.05 | 85.10 | 84.35 | 84.60 | 84.60 | -1.17% | 552 |
| Oct 15, 2025 | 86.55 | 86.55 | 85.15 | 85.60 | 85.60 | -0.52% | 2,340 |
| Oct 14, 2025 | 84.15 | 86.40 | 84.15 | 86.05 | 86.05 | 1.00% | 1,479 |
| Oct 13, 2025 | 83.75 | 85.65 | 83.75 | 85.20 | 85.20 | 1.37% | 1,964 |
| Oct 10, 2025 | 84.80 | 84.80 | 84.05 | 84.05 | 84.05 | -0.59% | 452 |
| Oct 9, 2025 | 83.95 | 85.45 | 83.75 | 84.55 | 84.55 | 0.30% | 3,812 |
| Oct 8, 2025 | 84.80 | 85.60 | 84.05 | 84.30 | 84.30 | -0.82% | 1,509 |
| Oct 7, 2025 | 85.15 | 86.10 | 85.00 | 85.00 | 85.00 | -2.30% | 266 |
| Oct 6, 2025 | 87.45 | 87.65 | 87.00 | 87.00 | 87.00 | -0.11% | 596 |
| Oct 3, 2025 | 87.00 | 87.55 | 87.00 | 87.10 | 87.10 | 0.69% | 618 |
| Oct 2, 2025 | 86.05 | 86.50 | 86.00 | 86.50 | 86.50 | 2.06% | 272 |
| Oct 1, 2025 | 83.15 | 85.20 | 83.15 | 84.75 | 84.75 | 2.29% | 3,690 |
| Sep 30, 2025 | 84.05 | 84.15 | 82.85 | 82.85 | 82.85 | -2.24% | 137 |
| Sep 29, 2025 | 85.20 | 85.55 | 84.35 | 84.75 | 84.75 | 0.18% | 2,359 |
| Sep 26, 2025 | 84.15 | 84.80 | 83.25 | 84.60 | 84.60 | 1.01% | 119 |
| Sep 25, 2025 | 82.95 | 83.75 | 82.95 | 83.75 | 83.75 | 0.24% | 510 |
| Sep 24, 2025 | 83.30 | 83.80 | 83.30 | 83.55 | 83.55 | 0.84% | 280 |
| Sep 23, 2025 | 82.65 | 83.25 | 82.60 | 82.85 | 82.85 | 0.42% | 587 |
| Sep 22, 2025 | 82.75 | 83.25 | 82.05 | 82.50 | 82.50 | -1.61% | 3,020 |
| Sep 19, 2025 | 83.95 | 84.05 | 83.25 | 83.85 | 83.85 | -0.71% | 580 |
| Sep 18, 2025 | 82.90 | 84.45 | 82.90 | 84.45 | 84.45 | 2.61% | 2,286 |
| Sep 17, 2025 | 81.75 | 82.30 | 81.75 | 82.30 | 82.30 | 1.35% | 704 |
| Sep 16, 2025 | 81.85 | 81.85 | 80.90 | 81.20 | 81.20 | -1.58% | 1,803 |
| Sep 15, 2025 | 82.90 | 82.90 | 82.20 | 82.50 | 82.50 | -0.06% | 1,000 |
| Sep 12, 2025 | 82.90 | 82.90 | 81.80 | 82.55 | 82.55 | -0.36% | 1,579 |
| Sep 11, 2025 | 83.60 | 83.60 | 82.25 | 82.85 | 82.85 | -1.02% | 3,862 |
| Sep 10, 2025 | 84.05 | 84.35 | 83.45 | 83.70 | 83.70 | 0.18% | 819 |
| Sep 9, 2025 | 83.15 | 84.65 | 83.00 | 83.55 | 83.55 | 0.72% | 2,820 |
| Sep 8, 2025 | 81.25 | 83.05 | 81.25 | 82.95 | 82.95 | 2.03% | 1,301 |
| Sep 5, 2025 | 83.15 | 83.15 | 81.20 | 81.30 | 81.30 | -1.87% | 436 |
| Sep 4, 2025 | 81.95 | 83.10 | 81.95 | 82.85 | 82.85 | 1.53% | 2,068 |
| Sep 3, 2025 | 81.45 | 81.95 | 81.45 | 81.60 | 81.60 | - | 185 |
| Sep 2, 2025 | 81.55 | 81.65 | 81.25 | 81.60 | 81.60 | -0.12% | 342 |
| Sep 1, 2025 | 82.00 | 82.25 | 81.40 | 81.70 | 81.70 | 0.49% | 372 |