Erste Group Bank AG (ETR:EBO)
Germany · Delayed Price · Currency is EUR 115.90
-1.90 (-1.61%)
Jul 13, 2026, 5:35 PM CET
ETR:EBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 106.00 | 109.10 | 105.70 | 108.40 | 108.40 | 4.13% | 2,230 |
| Jun 11, 2026 | 102.00 | 104.80 | 102.00 | 104.10 | 104.10 | 1.96% | 2,045 |
| Jun 10, 2026 | 103.30 | 103.30 | 101.00 | 102.10 | 102.10 | 0.20% | 375 |
| Jun 9, 2026 | 102.80 | 103.70 | 101.10 | 101.90 | 101.90 | 1.19% | 834 |
| Jun 8, 2026 | 102.00 | 102.40 | 100.70 | 100.70 | 100.70 | -1.56% | 707 |
| Jun 5, 2026 | 102.20 | 103.60 | 101.90 | 102.30 | 102.30 | 1.39% | 899 |
| Jun 4, 2026 | 100.60 | 101.90 | 100.00 | 100.90 | 100.90 | 0.20% | 2,219 |
| Jun 3, 2026 | 102.30 | 102.30 | 100.10 | 100.70 | 100.70 | -2.52% | 699 |
| Jun 2, 2026 | 102.50 | 104.20 | 102.20 | 103.30 | 103.30 | 1.37% | 552 |
| Jun 1, 2026 | 103.70 | 104.20 | 101.50 | 101.90 | 101.90 | -1.07% | 505 |
| May 29, 2026 | 101.80 | 103.80 | 101.70 | 103.00 | 103.00 | 1.98% | 793 |
| May 28, 2026 | 101.90 | 102.50 | 101.00 | 101.00 | 101.00 | -0.98% | 1,085 |
| May 27, 2026 | 103.00 | 103.40 | 101.70 | 102.00 | 102.00 | -0.39% | 3,714 |
| May 26, 2026 | 102.90 | 104.10 | 102.00 | 102.40 | 102.40 | -0.58% | 949 |
| May 25, 2026 | 99.70 | 103.00 | 99.70 | 103.00 | 103.00 | 4.57% | 1,194 |
| May 22, 2026 | 98.95 | 99.15 | 98.15 | 98.50 | 98.50 | 0.25% | 681 |
| May 21, 2026 | 98.50 | 99.75 | 98.10 | 98.25 | 98.25 | -0.25% | 501 |
| May 20, 2026 | 96.90 | 99.00 | 96.65 | 98.50 | 98.50 | 1.60% | 447 |
| May 19, 2026 | 96.50 | 97.85 | 96.50 | 96.95 | 96.95 | 1.04% | 123 |
| May 18, 2026 | 96.45 | 97.00 | 95.60 | 95.95 | 95.95 | -1.64% | 750 |
| May 15, 2026 | 95.25 | 98.00 | 95.25 | 97.55 | 97.55 | 0.21% | 2,599 |
| May 14, 2026 | 97.75 | 97.95 | 96.75 | 97.35 | 97.35 | 0.10% | 906 |
| May 13, 2026 | 98.05 | 98.05 | 95.50 | 97.25 | 97.25 | -0.31% | 772 |
| May 12, 2026 | 98.15 | 98.65 | 97.05 | 97.55 | 97.55 | -2.11% | 652 |
| May 11, 2026 | 98.95 | 100.10 | 98.95 | 99.65 | 99.65 | 1.27% | 715 |
| May 8, 2026 | 98.10 | 99.70 | 97.25 | 98.40 | 98.40 | 0.25% | 1,872 |
| May 7, 2026 | 99.85 | 100.70 | 98.15 | 98.15 | 98.15 | -1.01% | 813 |
| May 6, 2026 | 96.40 | 101.10 | 96.40 | 99.15 | 99.15 | 5.53% | 3,707 |
| May 5, 2026 | 92.80 | 94.90 | 92.80 | 93.95 | 93.95 | 0.27% | 1,058 |