Erste Group Bank AG (ETR:EBO)
Germany · Delayed Price · Currency is EUR 100.00
-1.30 (-1.28%)
Apr 23, 2026, 5:35 PM CET
ETR:EBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 99.70 | 99.70 | 99.10 | 99.20 | - | -2.07% | 1,937 |
| Apr 22, 2026 | 103.00 | 103.00 | 100.40 | 101.30 | 101.30 | -1.75% | 1,937 |
| Apr 21, 2026 | 105.70 | 105.70 | 102.90 | 103.10 | 102.35 | -2.00% | 2,684 |
| Apr 20, 2026 | 106.60 | 106.60 | 104.60 | 105.20 | 104.43 | -2.68% | 836 |
| Apr 17, 2026 | 104.90 | 108.90 | 104.90 | 108.10 | 107.31 | 2.76% | 1,090 |
| Apr 16, 2026 | 105.90 | 107.30 | 104.30 | 105.20 | 104.43 | -0.75% | 1,354 |
| Apr 15, 2026 | 105.90 | 107.20 | 105.80 | 106.00 | 105.23 | 0.09% | 721 |
| Apr 14, 2026 | 105.70 | 106.50 | 104.90 | 105.90 | 105.13 | 0.47% | 834 |
| Apr 13, 2026 | 102.70 | 105.40 | 102.10 | 105.40 | 104.63 | 1.44% | 1,631 |
| Apr 10, 2026 | 99.55 | 104.50 | 99.55 | 103.90 | 103.14 | 4.53% | 1,946 |
| Apr 9, 2026 | 99.35 | 99.80 | 98.50 | 99.40 | 98.68 | - | 2,800 |
| Apr 8, 2026 | 100.20 | 101.10 | 98.50 | 99.40 | 98.68 | 5.02% | 4,854 |
| Apr 7, 2026 | 94.60 | 95.55 | 93.45 | 94.65 | 93.96 | 1.23% | 2,101 |
| Apr 2, 2026 | 93.50 | 93.85 | 91.55 | 93.50 | 92.82 | -1.94% | 3,098 |
| Apr 1, 2026 | 96.20 | 96.55 | 94.95 | 95.35 | 94.66 | 3.19% | 7,185 |
| Mar 31, 2026 | 91.30 | 93.50 | 91.30 | 92.40 | 91.73 | 0.87% | 4,263 |
| Mar 30, 2026 | 90.80 | 91.70 | 90.25 | 91.60 | 90.93 | -0.27% | 1,232 |
| Mar 27, 2026 | 93.40 | 93.40 | 90.65 | 91.85 | 91.18 | -1.34% | 1,416 |
| Mar 26, 2026 | 93.40 | 93.55 | 93.10 | 93.10 | 92.42 | -0.37% | 539 |
| Mar 25, 2026 | 93.95 | 94.45 | 93.15 | 93.45 | 92.77 | 2.81% | 2,856 |
| Mar 24, 2026 | 91.55 | 91.70 | 90.15 | 90.90 | 90.24 | -1.20% | 2,696 |
| Mar 23, 2026 | 87.55 | 93.25 | 86.25 | 92.00 | 91.33 | 2.17% | 7,839 |
| Mar 20, 2026 | 92.25 | 92.25 | 89.25 | 90.05 | 89.39 | -1.15% | 3,121 |
| Mar 19, 2026 | 93.10 | 94.00 | 90.05 | 91.10 | 90.44 | -2.77% | 9,261 |
| Mar 18, 2026 | 94.45 | 95.50 | 93.70 | 93.70 | 93.02 | 1.63% | 2,567 |
| Mar 17, 2026 | 91.00 | 92.75 | 90.85 | 92.20 | 91.53 | 0.44% | 1,937 |
| Mar 16, 2026 | 91.30 | 91.80 | 90.90 | 91.80 | 91.13 | - | 10,286 |
| Mar 13, 2026 | 92.70 | 93.15 | 91.15 | 91.80 | 91.13 | -2.34% | 5,609 |
| Mar 12, 2026 | 94.05 | 95.00 | 93.25 | 94.00 | 93.32 | -2.79% | 1,387 |
| Mar 11, 2026 | 96.45 | 96.70 | 95.65 | 96.70 | 96.00 | -0.41% | 698 |
| Mar 10, 2026 | 98.00 | 98.00 | 96.40 | 97.10 | 96.39 | 3.79% | 821 |
| Mar 9, 2026 | 92.30 | 94.05 | 91.70 | 93.55 | 92.87 | -1.73% | 2,935 |
| Mar 6, 2026 | 96.55 | 97.10 | 94.75 | 95.20 | 94.51 | -1.65% | 1,652 |
| Mar 5, 2026 | 98.55 | 99.70 | 95.85 | 96.80 | 96.10 | -1.88% | 1,912 |
| Mar 4, 2026 | 95.25 | 98.65 | 94.65 | 98.65 | 97.93 | 3.14% | 3,179 |
| Mar 3, 2026 | 95.05 | 96.25 | 93.60 | 95.65 | 94.95 | -2.75% | 6,512 |
| Mar 2, 2026 | 95.60 | 99.75 | 95.00 | 98.35 | 97.63 | -2.24% | 2,639 |
| Feb 27, 2026 | 102.60 | 102.70 | 100.00 | 100.60 | 99.87 | -1.95% | 469 |
| Feb 26, 2026 | 104.70 | 104.70 | 101.50 | 102.60 | 101.85 | -1.63% | 2,329 |
| Feb 25, 2026 | 104.00 | 104.80 | 103.30 | 104.30 | 103.54 | 0.29% | 1,156 |
| Feb 24, 2026 | 104.40 | 105.00 | 103.20 | 104.00 | 103.24 | -2.62% | 1,623 |
| Feb 23, 2026 | 105.40 | 106.80 | 105.00 | 106.80 | 106.02 | 0.75% | 1,198 |
| Feb 20, 2026 | 107.40 | 107.40 | 106.00 | 106.00 | 105.23 | -0.47% | 2,513 |
| Feb 19, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 105.73 | -0.37% | 7 |
| Feb 18, 2026 | 105.60 | 106.90 | 105.60 | 106.90 | 106.12 | 2.39% | 1,719 |
| Feb 17, 2026 | 103.50 | 104.40 | 103.30 | 104.40 | 103.64 | 1.06% | 1,319 |
| Feb 16, 2026 | 101.80 | 103.40 | 101.00 | 103.30 | 102.55 | 1.77% | 657 |
| Feb 13, 2026 | 105.60 | 105.60 | 100.00 | 101.50 | 100.76 | -3.52% | 5,878 |
| Feb 12, 2026 | 108.50 | 108.80 | 104.40 | 105.20 | 104.43 | -2.14% | 1,120 |
| Feb 11, 2026 | 107.10 | 108.60 | 105.30 | 107.50 | 106.72 | -0.19% | 3,045 |