Erste Group Bank AG (FRA:EBO)
Germany · Delayed Price · Currency is EUR 102.60
-0.80 (-0.77%)
At close: Jan 9, 2026
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 104.20 | 104.70 | 102.30 | 102.60 | 102.60 | -0.77% | 188 |
| Jan 8, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -0.29% | - |
| Jan 7, 2026 | 104.80 | 104.80 | 102.60 | 103.70 | 103.70 | -1.14% | 171 |
| Jan 6, 2026 | 105.10 | 105.20 | 104.00 | 104.90 | 104.90 | 0.58% | 170 |
| Jan 5, 2026 | 105.00 | 105.00 | 103.70 | 104.30 | 104.30 | 1.16% | 268 |
| Jan 2, 2026 | 101.90 | 103.10 | 101.90 | 103.10 | 103.10 | 2.49% | 144 |
| Dec 30, 2025 | 100.50 | 100.60 | 100.50 | 100.60 | 100.60 | -0.20% | 100 |
| Dec 29, 2025 | 101.10 | 101.10 | 100.80 | 100.80 | 100.80 | 0.95% | 55 |
| Dec 23, 2025 | 100.90 | 100.90 | 99.85 | 99.85 | 99.85 | -0.94% | 10 |
| Dec 22, 2025 | 101.00 | 101.00 | 100.20 | 100.80 | 100.80 | 1.51% | 171 |
| Dec 19, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - | - |
| Dec 18, 2025 | 99.25 | 99.30 | 99.25 | 99.30 | 99.30 | 0.46% | 50 |
| Dec 17, 2025 | 99.15 | 99.15 | 98.30 | 98.85 | 98.85 | 0.66% | 167 |
| Dec 16, 2025 | 96.75 | 98.65 | 96.75 | 98.20 | 98.20 | 1.55% | 303 |
| Dec 15, 2025 | 96.50 | 96.70 | 96.45 | 96.70 | 96.70 | -0.92% | 67 |
| Dec 12, 2025 | 99.55 | 99.55 | 97.60 | 97.60 | 97.60 | -1.81% | 21 |
| Dec 11, 2025 | 97.85 | 99.40 | 97.85 | 99.40 | 99.40 | 0.40% | 320 |
| Dec 10, 2025 | 97.60 | 99.00 | 97.60 | 99.00 | 99.00 | 1.90% | 110 |
| Dec 9, 2025 | 96.20 | 97.15 | 96.20 | 97.15 | 97.15 | 1.73% | 87 |
| Dec 8, 2025 | 95.35 | 95.80 | 95.35 | 95.50 | 95.50 | -2.65% | 113 |
| Dec 5, 2025 | 97.60 | 98.10 | 97.60 | 98.10 | 98.10 | 1.55% | 21 |
| Dec 4, 2025 | 97.05 | 97.05 | 96.50 | 96.60 | 96.60 | -0.77% | 31 |
| Dec 3, 2025 | 98.05 | 98.25 | 97.25 | 97.35 | 97.35 | 0.41% | 184 |
| Dec 2, 2025 | 95.25 | 96.95 | 94.80 | 96.95 | 96.95 | 2.76% | 253 |
| Dec 1, 2025 | 93.95 | 94.40 | 93.40 | 94.35 | 94.35 | 2.00% | 433 |
| Nov 28, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.05% | - |
| Nov 27, 2025 | 91.85 | 92.55 | 91.85 | 92.55 | 92.55 | 1.15% | 32 |
| Nov 26, 2025 | 91.20 | 91.80 | 91.20 | 91.50 | 91.50 | 1.95% | 15 |
| Nov 25, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | -0.50% | - |
| Nov 24, 2025 | 89.05 | 90.20 | 89.05 | 90.20 | 90.20 | 1.23% | 389 |
| Nov 21, 2025 | 88.20 | 89.10 | 88.20 | 89.10 | 89.10 | -1.76% | 319 |
| Nov 20, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | 3.07% | - |
| Nov 19, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.11% | - |
| Nov 18, 2025 | 87.40 | 88.10 | 87.40 | 88.10 | 88.10 | -1.01% | 28 |
| Nov 17, 2025 | 90.85 | 90.85 | 89.00 | 89.00 | 89.00 | -2.94% | 35 |
| Nov 14, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -0.65% | - |
| Nov 13, 2025 | 93.35 | 93.35 | 92.30 | 92.30 | 92.30 | -0.75% | 1,150 |
| Nov 12, 2025 | 93.40 | 93.80 | 93.00 | 93.00 | 93.00 | 0.05% | 75 |
| Nov 11, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 2.48% | - |
| Nov 10, 2025 | 89.85 | 90.70 | 89.85 | 90.70 | 90.70 | 2.37% | 200 |
| Nov 7, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 0.34% | - |
| Nov 6, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.84% | - |
| Nov 5, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | -0.28% | - |
| Nov 4, 2025 | 88.80 | 89.30 | 88.00 | 89.30 | 89.30 | 0.34% | 253 |
| Nov 3, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.42% | - |
| Oct 31, 2025 | 86.90 | 88.85 | 86.90 | 87.75 | 87.75 | 2.69% | 700 |
| Oct 30, 2025 | 84.35 | 85.45 | 84.35 | 85.45 | 85.45 | 1.36% | 180 |
| Oct 29, 2025 | 83.80 | 84.30 | 83.80 | 84.30 | 84.30 | 1.38% | 50 |
| Oct 28, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 0.67% | - |
| Oct 27, 2025 | 82.20 | 82.60 | 82.20 | 82.60 | 82.60 | -0.12% | 220 |