Erste Group Bank AG (FRA:EBO)
Germany · Delayed Price · Currency is EUR 83.75
+2.50 (3.08%)
Last updated: Sep 9, 2025, 5:05 PM CET
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 82.80 | 83.75 | 82.80 | 83.75 | - | 3.08% | 149 |
| Sep 8, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | - | -1.93% | 85 |
| Sep 5, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | - | 1.22% | 85 |
| Sep 4, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | - | 0.31% | 85 |
| Sep 3, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | - | 0.18% | - |
| Sep 2, 2025 | 81.70 | 81.70 | 81.45 | 81.45 | - | -0.43% | 150 |
| Sep 1, 2025 | 81.35 | 81.80 | 81.35 | 81.80 | - | -0.24% | 10 |
| Aug 29, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | 0.43% | 50 |
| Aug 28, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | - | 0.31% | 50 |
| Aug 27, 2025 | 83.10 | 83.10 | 81.40 | 81.40 | - | -3.27% | 500 |
| Aug 26, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | - | 0.18% | - |
| Aug 25, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | -0.18% | 50 |
| Aug 22, 2025 | 87.15 | 87.15 | 84.15 | 84.15 | - | -3.50% | 218 |
| Aug 21, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | - | -0.11% | 21 |
| Aug 20, 2025 | 87.55 | 87.55 | 87.20 | 87.30 | - | 0.92% | 21 |
| Aug 19, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | - | -2.43% | 100 |
| Aug 18, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | - | 2.07% | 100 |
| Aug 15, 2025 | 86.60 | 86.85 | 86.60 | 86.85 | - | 0.46% | 171 |
| Aug 14, 2025 | 86.00 | 86.45 | 85.75 | 86.45 | - | - | 1,160 |
| Aug 13, 2025 | 85.85 | 86.45 | 85.85 | 86.45 | - | 0.58% | 390 |
| Aug 12, 2025 | 86.10 | 86.10 | 85.95 | 85.95 | - | 0.17% | 40 |
| Aug 11, 2025 | 86.20 | 86.20 | 85.55 | 85.80 | - | 0.59% | 317 |
| Aug 8, 2025 | 85.10 | 85.30 | 85.10 | 85.30 | - | 1.31% | 165 |
| Aug 7, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | - | 1.57% | 2 |
| Aug 6, 2025 | 82.30 | 82.90 | 82.30 | 82.90 | - | 1.34% | 2 |
| Aug 5, 2025 | 82.05 | 82.05 | 81.80 | 81.80 | - | -0.24% | 59 |
| Aug 4, 2025 | 79.55 | 82.35 | 79.55 | 82.00 | - | - | 467 |
| Aug 1, 2025 | 80.50 | 82.00 | 80.50 | 82.00 | - | 2.50% | 130 |
| Jul 31, 2025 | 79.65 | 80.00 | 79.65 | 80.00 | - | 1.07% | 10 |
| Jul 30, 2025 | 78.35 | 79.15 | 78.35 | 79.15 | - | 0.38% | 158 |
| Jul 29, 2025 | 78.80 | 78.85 | 78.80 | 78.85 | - | -2.11% | 70 |
| Jul 28, 2025 | 79.80 | 80.55 | 79.80 | 80.55 | - | 2.16% | 100 |
| Jul 25, 2025 | 78.30 | 78.85 | 78.05 | 78.85 | - | 1.74% | 33 |
| Jul 24, 2025 | 76.80 | 77.50 | 76.80 | 77.50 | - | 1.24% | 480 |
| Jul 23, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | - | 1.93% | 400 |
| Jul 22, 2025 | 75.65 | 75.65 | 75.10 | 75.10 | - | -1.96% | 400 |
| Jul 21, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | - | 0.39% | 33 |
| Jul 18, 2025 | 76.10 | 76.30 | 76.10 | 76.30 | - | 1.46% | 33 |
| Jul 17, 2025 | 75.30 | 75.30 | 75.20 | 75.20 | - | 0.47% | 204 |
| Jul 16, 2025 | 73.80 | 74.85 | 73.80 | 74.85 | - | 1.01% | 118 |
| Jul 15, 2025 | 74.70 | 74.70 | 73.90 | 74.10 | - | -0.07% | 121 |
| Jul 14, 2025 | 72.45 | 74.15 | 72.45 | 74.15 | - | 0.47% | 60 |
| Jul 11, 2025 | 74.35 | 74.35 | 73.80 | 73.80 | - | -0.87% | 100 |
| Jul 10, 2025 | 74.15 | 74.45 | 74.15 | 74.45 | - | 1.64% | 20 |
| Jul 9, 2025 | 72.15 | 73.25 | 72.15 | 73.25 | - | 1.24% | 30 |
| Jul 8, 2025 | 72.05 | 72.35 | 72.00 | 72.35 | - | 1.76% | 16 |
| Jul 7, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | - | 0.07% | 138 |
| Jul 4, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | - | -0.35% | 138 |
| Jul 3, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | - | 0.14% | 138 |
| Jul 2, 2025 | 71.70 | 71.70 | 71.20 | 71.20 | - | -0.97% | 138 |