Erste Group Bank AG (FRA:EBO)
Germany flag Germany · Delayed Price · Currency is EUR
84.85
+1.10 (1.31%)
Last updated: Sep 29, 2025, 8:05 AM CET

Erste Group Bank AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202584.8584.8584.8584.8584.851.31%176
Sep 26, 202583.7084.0083.7083.7583.750.06%176
Sep 25, 202583.7583.7583.7083.7083.700.78%100
Sep 24, 202583.0583.0583.0583.0583.050.73%100
Sep 23, 202582.4082.4582.4082.4582.450.06%100
Sep 22, 202582.4082.4082.4082.4082.40-2.08%300
Sep 19, 202584.1584.1584.1584.1584.152.06%15
Sep 18, 202582.4582.4582.4582.4582.451.60%20
Sep 17, 202581.1581.1581.1581.1581.15-20
Sep 16, 202582.4582.4581.1581.1581.15-1.16%20
Sep 15, 202582.8582.8582.1082.1082.10-0.18%200
Sep 12, 202582.9582.9582.2582.2582.25-0.66%100
Sep 11, 202583.5083.5082.8082.8082.80-0.90%13
Sep 10, 202584.0584.3083.5583.5583.55-0.24%35
Sep 9, 202582.8083.7582.8083.7583.753.08%137
Sep 8, 202581.2581.2581.2581.2581.25-1.93%85
Sep 5, 202582.8582.8582.8582.8582.851.22%85
Sep 4, 202581.8581.8581.8581.8581.850.31%85
Sep 3, 202581.6081.6081.6081.6081.600.18%150
Sep 2, 202581.7081.7081.4581.4581.45-0.43%150
Sep 1, 202581.3581.8081.3581.8081.80-0.24%10
Aug 29, 202582.0082.0082.0082.0082.000.43%500
Aug 28, 202581.6581.6581.6581.6581.650.31%500
Aug 27, 202583.1083.1081.4081.4081.40-3.27%500
Aug 26, 202584.1584.1584.1584.1584.150.18%50
Aug 25, 202584.0084.0084.0084.0084.00-0.18%50
Aug 22, 202587.1587.1584.1584.1584.15-3.50%218
Aug 21, 202587.2087.2087.2087.2087.20-0.11%21
Aug 20, 202587.5587.5587.2087.3087.300.92%21
Aug 19, 202586.5086.5086.5086.5086.50-2.43%100
Aug 18, 202588.6588.6588.6588.6588.652.07%100
Aug 15, 202586.6086.8586.6086.8586.850.46%171
Aug 14, 202586.0086.4585.7586.4586.45-1,160
Aug 13, 202585.8586.4585.8586.4586.450.58%390
Aug 12, 202586.1086.1085.9585.9585.950.17%40
Aug 11, 202586.2086.2085.5585.8085.800.59%317
Aug 8, 202585.1085.3085.1085.3085.301.31%165
Aug 7, 202584.2084.2084.2084.2084.201.57%2
Aug 6, 202582.3082.9082.3082.9082.901.34%2
Aug 5, 202582.0582.0581.8081.8081.80-0.24%59
Aug 4, 202579.5582.3579.5582.0082.00-467
Aug 1, 202580.5082.0080.5082.0082.002.50%130
Jul 31, 202579.6580.0079.6580.0080.001.07%10
Jul 30, 202578.3579.1578.3579.1579.150.38%158
Jul 29, 202578.8078.8578.8078.8578.85-2.11%70
Jul 28, 202579.8080.5579.8080.5580.552.16%100
Jul 25, 202578.3078.8578.0578.8578.851.74%33
Jul 24, 202576.8077.5076.8077.5077.501.24%480
Jul 23, 202576.5576.5576.5576.5576.551.93%400
Jul 22, 202575.6575.6575.1075.1075.10-1.96%400