Erste Group Bank AG (ETR:EBO)
Germany · Delayed Price · Currency is EUR 113.50
-2.20 (-1.90%)
Oct 2, 2026, 5:35 PM CET
ETR:EBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |