Erste Group Bank AG (FRA:EBO)
Germany · Delayed Price · Currency is EUR 91.70
-1.30 (-1.40%)
At close: Mar 27, 2026
FRA:EBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 94.15 | 94.15 | 90.90 | 91.70 | 91.70 | -1.40% | 116 |
| Mar 26, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.17% | - |
| Mar 25, 2026 | 91.60 | 94.50 | 91.60 | 94.10 | 94.10 | 3.12% | 66 |
| Mar 24, 2026 | 91.40 | 91.40 | 91.25 | 91.25 | 91.25 | -1.88% | 100 |
| Mar 23, 2026 | 86.45 | 93.00 | 86.25 | 93.00 | 93.00 | 4.14% | 233 |
| Mar 20, 2026 | 91.35 | 91.35 | 89.30 | 89.30 | 89.30 | -2.78% | 15 |
| Mar 19, 2026 | 91.80 | 91.85 | 91.30 | 91.85 | 91.85 | -2.80% | 251 |
| Mar 18, 2026 | 92.90 | 94.50 | 92.90 | 94.50 | 94.50 | 2.33% | 151 |
| Mar 17, 2026 | 90.90 | 93.25 | 90.90 | 92.35 | 92.35 | 0.71% | 155 |
| Mar 16, 2026 | 91.30 | 91.70 | 90.65 | 91.70 | 91.70 | -0.70% | 323 |
| Mar 13, 2026 | 93.15 | 93.15 | 92.35 | 92.35 | 92.35 | -1.39% | 10 |
| Mar 12, 2026 | 94.95 | 94.95 | 93.65 | 93.65 | 93.65 | -2.09% | 100 |
| Mar 11, 2026 | 97.55 | 97.55 | 95.65 | 95.65 | 95.65 | 0.21% | 110 |
| Mar 10, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | 1.60% | - |
| Mar 9, 2026 | 91.25 | 93.95 | 90.35 | 93.95 | 93.95 | -2.99% | 812 |
| Mar 6, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | -1.68% | - |
| Mar 5, 2026 | 98.45 | 99.65 | 98.45 | 98.50 | 98.50 | - | 200 |
| Mar 4, 2026 | 95.30 | 98.50 | 95.30 | 98.50 | 98.50 | 4.51% | 66 |
| Mar 3, 2026 | 97.55 | 97.55 | 94.25 | 94.25 | 94.25 | -3.73% | 790 |
| Mar 2, 2026 | 94.35 | 98.20 | 94.35 | 97.90 | 97.90 | -1.95% | 270 |
| Feb 27, 2026 | 100.80 | 100.80 | 99.85 | 99.85 | 99.85 | -2.87% | 67 |
| Feb 26, 2026 | 105.10 | 105.10 | 102.80 | 102.80 | 102.80 | -1.44% | 50 |
| Feb 25, 2026 | 103.80 | 104.40 | 103.80 | 104.30 | 104.30 | 1.26% | 60 |
| Feb 24, 2026 | 107.10 | 107.10 | 103.00 | 103.00 | 103.00 | -3.47% | 235 |
| Feb 23, 2026 | 105.20 | 106.70 | 105.20 | 106.70 | 106.70 | 0.57% | 947 |
| Feb 20, 2026 | 107.00 | 107.00 | 106.10 | 106.10 | 106.10 | -0.38% | 72 |
| Feb 19, 2026 | 107.50 | 107.50 | 106.50 | 106.50 | 106.50 | 1.43% | 30 |
| Feb 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.35% | - |
| Feb 17, 2026 | 102.90 | 103.60 | 102.90 | 103.60 | 103.60 | 0.48% | 13 |
| Feb 16, 2026 | 102.40 | 103.10 | 102.40 | 103.10 | 103.10 | 1.38% | 310 |
| Feb 13, 2026 | 106.30 | 106.30 | 101.60 | 101.70 | 101.70 | -4.51% | 130 |
| Feb 12, 2026 | 108.20 | 108.20 | 106.50 | 106.50 | 106.50 | -1.48% | 100 |
| Feb 11, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 0.09% | - |
| Feb 10, 2026 | 109.00 | 109.70 | 108.00 | 108.00 | 108.00 | -1.46% | 150 |
| Feb 9, 2026 | 107.70 | 109.80 | 107.70 | 109.60 | 109.60 | 2.43% | 32 |
| Feb 6, 2026 | 105.40 | 107.00 | 105.40 | 107.00 | 107.00 | 0.94% | 30 |
| Feb 5, 2026 | 109.20 | 109.20 | 106.00 | 106.00 | 106.00 | -2.93% | 125 |
| Feb 4, 2026 | 110.90 | 110.90 | 109.20 | 109.20 | 109.20 | -1.62% | 113 |
| Feb 3, 2026 | 109.90 | 111.70 | 109.90 | 111.00 | 111.00 | 2.02% | 355 |
| Feb 2, 2026 | 107.90 | 108.80 | 107.90 | 108.80 | 108.80 | 0.65% | 71 |
| Jan 30, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -0.83% | - |
| Jan 29, 2026 | 109.90 | 110.00 | 109.00 | 109.00 | 109.00 | -0.64% | 58 |
| Jan 28, 2026 | 110.40 | 110.40 | 109.40 | 109.70 | 109.70 | 0.09% | 61 |
| Jan 27, 2026 | 108.00 | 109.60 | 108.00 | 109.60 | 109.60 | 0.74% | 23 |
| Jan 26, 2026 | 108.20 | 108.90 | 108.20 | 108.80 | 108.80 | 0.09% | 253 |
| Jan 23, 2026 | 108.50 | 108.70 | 108.50 | 108.70 | 108.70 | 1.97% | 1 |
| Jan 22, 2026 | 104.80 | 106.60 | 104.80 | 106.60 | 106.60 | 2.11% | 91 |
| Jan 21, 2026 | 103.70 | 104.40 | 103.70 | 104.40 | 104.40 | 1.16% | 3 |
| Jan 20, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | -0.67% | - |
| Jan 19, 2026 | 102.20 | 103.90 | 102.20 | 103.90 | 103.90 | -0.48% | 203 |