Erste Group Bank AG (ETR:EBO)
Germany · Delayed Price · Currency is EUR 121.50
+1.70 (1.42%)
Aug 21, 2026, 5:35 PM CET
ETR:EBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 121.20 | 122.10 | 120.60 | 121.50 | 121.50 | 1.42% | 429 |
| Aug 20, 2026 | 119.60 | 120.60 | 118.50 | 119.80 | 119.80 | 0.17% | 254 |
| Aug 19, 2026 | 120.00 | 121.60 | 119.00 | 119.60 | 119.60 | -1.16% | 280 |
| Aug 18, 2026 | 121.50 | 122.60 | 120.90 | 121.00 | 121.00 | -1.31% | 492 |
| Aug 17, 2026 | 123.00 | 123.90 | 122.20 | 122.60 | 122.60 | -0.41% | 262 |
| Aug 14, 2026 | 122.60 | 124.10 | 122.00 | 123.10 | 123.10 | 0.41% | 626 |
| Aug 13, 2026 | 123.00 | 124.00 | 122.20 | 122.60 | 122.60 | 0.66% | 223 |
| Aug 12, 2026 | 120.70 | 121.90 | 119.80 | 121.80 | 121.80 | 1.00% | 134 |
| Aug 11, 2026 | 120.70 | 121.40 | 118.40 | 120.60 | 120.60 | 0.17% | 139 |
| Aug 10, 2026 | 119.50 | 120.60 | 119.00 | 120.40 | 120.40 | 0.58% | 386 |
| Aug 7, 2026 | 122.00 | 122.00 | 119.60 | 119.70 | 119.70 | -1.89% | 668 |
| Aug 6, 2026 | 123.20 | 124.20 | 122.00 | 122.00 | 122.00 | 1.08% | 749 |
| Aug 5, 2026 | 117.50 | 121.00 | 117.00 | 120.70 | 120.70 | 2.99% | 487 |
| Aug 4, 2026 | 116.20 | 117.90 | 115.30 | 117.20 | 117.20 | 2.00% | 969 |
| Aug 3, 2026 | 114.00 | 115.80 | 113.10 | 114.90 | 114.90 | 1.59% | 668 |
| Jul 31, 2026 | 115.10 | 115.80 | 112.10 | 113.10 | 113.10 | -1.22% | 867 |
| Jul 30, 2026 | 112.90 | 114.70 | 110.50 | 114.50 | 114.50 | 1.15% | 954 |
| Jul 29, 2026 | 115.20 | 116.80 | 112.90 | 113.20 | 113.20 | -0.70% | 583 |
| Jul 28, 2026 | 114.10 | 115.30 | 113.60 | 114.00 | 114.00 | -0.70% | 104 |
| Jul 27, 2026 | 116.60 | 116.60 | 114.60 | 114.80 | 114.80 | -0.26% | 87 |
| Jul 24, 2026 | 113.40 | 115.10 | 113.40 | 115.10 | 115.10 | 1.95% | 173 |
| Jul 23, 2026 | 114.40 | 115.20 | 112.10 | 112.90 | 112.90 | -2.76% | 400 |
| Jul 22, 2026 | 116.80 | 117.30 | 115.70 | 116.10 | 116.10 | 0.17% | 83 |
| Jul 21, 2026 | 113.10 | 116.20 | 112.70 | 115.90 | 115.90 | 2.93% | 336 |
| Jul 20, 2026 | 111.50 | 113.20 | 111.50 | 112.60 | 112.60 | 0.36% | 438 |
| Jul 17, 2026 | 113.30 | 113.40 | 110.80 | 112.20 | 112.20 | -1.75% | 320 |
| Jul 16, 2026 | 115.50 | 115.80 | 112.80 | 114.20 | 114.20 | -0.70% | 157 |
| Jul 15, 2026 | 115.50 | 116.20 | 115.00 | 115.00 | 115.00 | -1.20% | 3,827 |
| Jul 14, 2026 | 115.20 | 117.80 | 113.70 | 116.40 | 116.40 | 0.43% | 536 |
| Jul 13, 2026 | 117.00 | 117.60 | 115.40 | 115.90 | 115.90 | -1.61% | 346 |
| Jul 10, 2026 | 117.00 | 118.90 | 117.00 | 117.80 | 117.80 | 0.51% | 428 |
| Jul 9, 2026 | 115.00 | 117.90 | 115.00 | 117.20 | 117.20 | 3.44% | 1,154 |
| Jul 8, 2026 | 116.80 | 117.10 | 112.50 | 113.30 | 113.30 | -4.71% | 1,154 |
| Jul 7, 2026 | 118.60 | 119.20 | 117.00 | 118.90 | 118.90 | 0.25% | 465 |
| Jul 6, 2026 | 118.20 | 118.90 | 117.80 | 118.60 | 118.60 | 0.08% | 141 |
| Jul 3, 2026 | 119.00 | 119.40 | 117.30 | 118.50 | 118.50 | 0.08% | 633 |
| Jul 2, 2026 | 115.30 | 118.70 | 115.10 | 118.40 | 118.40 | 2.51% | 744 |
| Jul 1, 2026 | 116.90 | 116.90 | 114.80 | 115.50 | 115.50 | -1.11% | 122 |
| Jun 30, 2026 | 115.50 | 117.50 | 115.50 | 116.80 | 116.80 | 1.48% | 281 |
| Jun 29, 2026 | 115.50 | 116.40 | 114.20 | 115.10 | 115.10 | -0.60% | 382 |
| Jun 26, 2026 | 116.80 | 116.80 | 114.40 | 115.80 | 115.80 | -0.69% | 168 |
| Jun 25, 2026 | 114.80 | 117.00 | 114.80 | 116.60 | 116.60 | 1.75% | 641 |
| Jun 24, 2026 | 114.70 | 114.80 | 113.60 | 114.60 | 114.60 | -0.69% | 3,968 |
| Jun 23, 2026 | 115.50 | 115.90 | 113.90 | 115.40 | 115.40 | -0.69% | 988 |
| Jun 22, 2026 | 115.60 | 116.80 | 115.20 | 116.20 | 116.20 | 0.35% | 707 |
| Jun 19, 2026 | 115.90 | 116.00 | 115.00 | 115.80 | 115.80 | 0.17% | 548 |
| Jun 18, 2026 | 115.50 | 115.80 | 114.00 | 115.60 | 115.60 | 0.09% | 422 |
| Jun 17, 2026 | 113.40 | 115.50 | 113.20 | 115.50 | 115.50 | 2.21% | 876 |
| Jun 16, 2026 | 111.60 | 113.30 | 111.60 | 113.00 | 113.00 | 1.25% | 2,786 |
| Jun 15, 2026 | 111.00 | 112.40 | 110.50 | 111.60 | 111.60 | 2.95% | 759 |