Erste Group Bank AG (ETR:EBO)
Germany · Delayed Price · Currency is EUR 104.00
-0.80 (-0.76%)
Oct 23, 2026, 10:30 AM CEST
ETR:EBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 105.90 | 105.90 | 104.00 | 104.00 | 104.00 | -0.76% | 357 |
| Oct 22, 2026 | 108.60 | 108.60 | 104.40 | 104.80 | 104.80 | -6.18% | 2,401 |
| Oct 21, 2026 | 108.50 | 111.90 | 108.50 | 111.70 | 111.70 | 2.57% | 551 |
| Oct 20, 2026 | 109.40 | 109.80 | 107.60 | 108.90 | 108.90 | -0.73% | 1,224 |
| Oct 19, 2026 | 109.50 | 109.70 | 108.50 | 109.70 | 109.70 | -0.63% | 445 |
| Oct 16, 2026 | 110.00 | 111.00 | 108.80 | 110.40 | 110.40 | 0.55% | 1,834 |
| Oct 15, 2026 | 109.00 | 112.10 | 109.00 | 109.80 | 109.80 | -1.08% | 1,622 |
| Oct 14, 2026 | 111.50 | 112.10 | 110.40 | 111.00 | 111.00 | -0.18% | 1,178 |
| Oct 13, 2026 | 111.00 | 112.20 | 110.70 | 111.20 | 111.20 | 1.28% | 1,234 |
| Oct 12, 2026 | 110.40 | 111.20 | 109.80 | 109.80 | 109.80 | 0.92% | 2,309 |
| Oct 9, 2026 | 110.10 | 110.70 | 108.80 | 108.80 | 108.80 | - | 3,094 |
| Oct 8, 2026 | 108.70 | 109.50 | 108.00 | 108.80 | 108.80 | -1.63% | 2,387 |
| Oct 7, 2026 | 115.40 | 115.40 | 109.60 | 110.60 | 110.60 | -4.90% | 1,793 |
| Oct 6, 2026 | 115.80 | 117.10 | 115.80 | 116.30 | 116.30 | 1.13% | 1,110 |
| Oct 5, 2026 | 113.40 | 115.60 | 113.00 | 115.00 | 115.00 | 1.32% | 1,883 |
| Oct 2, 2026 | 116.00 | 116.20 | 111.90 | 113.50 | 113.50 | -1.90% | 1,659 |
| Oct 1, 2026 | 120.20 | 120.20 | 115.70 | 115.70 | 115.70 | -4.85% | 1,293 |
| Sep 30, 2026 | 124.30 | 124.30 | 121.60 | 121.60 | 121.60 | -0.98% | 828 |
| Sep 29, 2026 | 126.20 | 126.20 | 122.80 | 122.80 | 122.80 | -2.92% | 1,378 |
| Sep 28, 2026 | 124.90 | 126.60 | 124.20 | 126.50 | 126.50 | 2.76% | 749 |
| Sep 25, 2026 | 122.50 | 123.60 | 122.50 | 123.10 | 123.10 | 1.82% | 604 |
| Sep 24, 2026 | 120.70 | 122.70 | 120.60 | 120.90 | 120.90 | -0.25% | 1,493 |
| Sep 23, 2026 | 123.10 | 123.10 | 121.20 | 121.20 | 121.20 | 0.50% | 1,278 |
| Sep 22, 2026 | 121.30 | 121.70 | 120.60 | 120.60 | 120.60 | -0.66% | 1,062 |
| Sep 21, 2026 | 121.00 | 122.00 | 120.20 | 121.40 | 121.40 | 2.36% | 171 |
| Sep 18, 2026 | 121.60 | 121.90 | 117.80 | 118.60 | 118.60 | -3.10% | 81 |
| Sep 17, 2026 | 119.00 | 122.50 | 118.70 | 122.40 | 122.40 | 3.29% | 672 |
| Sep 16, 2026 | 119.20 | 119.20 | 117.70 | 118.50 | 118.50 | 0.17% | 688 |
| Sep 15, 2026 | 118.80 | 119.20 | 116.50 | 118.30 | 118.30 | -1.25% | 1,186 |
| Sep 14, 2026 | 121.20 | 121.80 | 117.90 | 119.80 | 119.80 | -1.88% | 1,312 |
| Sep 11, 2026 | 122.30 | 123.40 | 121.50 | 122.10 | 122.10 | 0.33% | 303 |
| Sep 10, 2026 | 122.60 | 123.40 | 120.80 | 121.70 | 121.70 | -0.33% | 848 |
| Sep 9, 2026 | 121.80 | 122.70 | 120.60 | 122.10 | 122.10 | -1.13% | 768 |
| Sep 8, 2026 | 124.00 | 124.00 | 121.40 | 123.50 | 123.50 | -0.72% | 375 |
| Sep 7, 2026 | 124.10 | 125.10 | 122.70 | 124.40 | 124.40 | 0.48% | 97 |
| Sep 4, 2026 | 123.00 | 124.50 | 122.60 | 123.80 | 123.80 | 0.08% | 117 |
| Sep 3, 2026 | 122.80 | 124.30 | 122.80 | 123.70 | 123.70 | 0.98% | 185 |
| Sep 2, 2026 | 124.00 | 124.00 | 122.40 | 122.50 | 122.50 | -0.24% | 342 |
| Sep 1, 2026 | 121.90 | 123.10 | 120.70 | 122.80 | 122.80 | 0.66% | 297 |
| Aug 31, 2026 | 123.50 | 124.30 | 121.70 | 122.00 | 122.00 | -0.81% | 427 |
| Aug 28, 2026 | 123.10 | 123.20 | 121.70 | 123.00 | 123.00 | 1.32% | 167 |
| Aug 27, 2026 | 125.50 | 126.10 | 121.20 | 121.40 | 121.40 | -3.27% | 551 |
| Aug 26, 2026 | 123.40 | 125.90 | 123.40 | 125.50 | 125.50 | 1.46% | 433 |
| Aug 25, 2026 | 123.80 | 124.10 | 122.40 | 123.70 | 123.70 | 0.98% | 413 |
| Aug 24, 2026 | 121.20 | 123.10 | 121.10 | 122.50 | 122.50 | 0.82% | 607 |
| 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 |