Erste Group Bank AG (ETR:EBO)
Germany · Delayed Price · Currency is EUR 108.70
-0.90 (-0.82%)
Feb 2, 2026, 3:52 PM CET
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 99.00 | 99.00 | 95.70 | 96.45 | 96.45 | -3.02% | 1,766 |
| Dec 11, 2025 | 98.30 | 99.45 | 98.30 | 99.45 | 99.45 | 0.81% | 820 |
| Dec 10, 2025 | 97.65 | 98.65 | 97.55 | 98.65 | 98.65 | 0.66% | 565 |
| Dec 9, 2025 | 96.70 | 98.30 | 96.70 | 98.00 | 98.00 | 1.87% | 1,736 |
| Dec 8, 2025 | 95.85 | 96.20 | 95.65 | 96.20 | 96.20 | 0.26% | 131 |
| Dec 5, 2025 | 97.30 | 98.20 | 95.95 | 95.95 | 95.95 | -1.84% | 706 |
| Dec 4, 2025 | 96.50 | 97.75 | 96.00 | 97.75 | 97.75 | 1.09% | 731 |
| Dec 3, 2025 | 97.20 | 98.50 | 96.35 | 96.70 | 96.70 | -0.67% | 892 |
| Dec 2, 2025 | 95.55 | 97.45 | 95.45 | 97.35 | 97.35 | 2.96% | 1,895 |
| Dec 1, 2025 | 94.05 | 94.55 | 93.20 | 94.55 | 94.55 | 0.75% | 3,035 |
| Nov 28, 2025 | 92.65 | 93.85 | 92.65 | 93.85 | 93.85 | 1.84% | 233 |
| Nov 27, 2025 | 92.55 | 92.70 | 91.95 | 92.15 | 92.15 | -1.13% | 1,645 |
| Nov 26, 2025 | 91.75 | 93.20 | 91.15 | 93.20 | 93.20 | 4.54% | 831 |
| Nov 25, 2025 | 90.40 | 90.40 | 89.15 | 89.15 | 89.15 | -1.27% | 158 |
| Nov 24, 2025 | 90.00 | 90.30 | 89.15 | 90.30 | 90.30 | 1.52% | 532 |
| Nov 21, 2025 | 88.45 | 89.10 | 88.05 | 88.95 | 88.95 | -0.06% | 1,865 |
| Nov 20, 2025 | 90.95 | 90.95 | 89.00 | 89.00 | 89.00 | -0.17% | 607 |
| Nov 19, 2025 | 88.05 | 90.15 | 87.60 | 89.15 | 89.15 | 1.71% | 1,185 |
| Nov 18, 2025 | 88.30 | 89.05 | 87.65 | 87.65 | 87.65 | -1.57% | 771 |
| Nov 17, 2025 | 90.55 | 91.00 | 89.05 | 89.05 | 89.05 | -1.49% | 2,452 |