Erste Group Bank AG (FRA:EBO)
Germany · Delayed Price · Currency is EUR 82.05
+0.05 (0.06%)
Last updated: Aug 5, 2025
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 82.05 | 82.05 | 81.80 | 81.80 | - | -0.24% | 147 |
| 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 |
| Jul 1, 2025 | 72.00 | 72.00 | 71.90 | 71.90 | - | -0.69% | 25 |
| Jun 30, 2025 | 71.90 | 72.40 | 71.90 | 72.40 | - | 1.69% | 20 |
| Jun 27, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | - | -1.04% | 1 |
| Jun 26, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | - | -0.55% | - |
| Jun 25, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | - | 2.41% | 1 |
| Jun 24, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | - | 1.22% | - |
| Jun 23, 2025 | 70.00 | 70.00 | 69.80 | 69.80 | - | -1.48% | 200 |
| Jun 20, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | - | -0.14% | 102 |
| Jun 19, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | - | -0.91% | - |
| Jun 18, 2025 | 71.55 | 71.60 | 71.55 | 71.60 | - | -0.69% | 9 |
| Jun 17, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | - | -1.10% | 102 |
| Jun 16, 2025 | 70.45 | 72.90 | 70.45 | 72.90 | - | 2.53% | 102 |
| Jun 13, 2025 | 69.95 | 71.10 | 69.95 | 71.10 | - | -0.84% | 50 |
| Jun 12, 2025 | 71.30 | 71.70 | 71.30 | 71.70 | - | 0.42% | 60 |
| Jun 11, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | - | -2.33% | 262 |
| Jun 10, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | - | 0.41% | 262 |
| Jun 9, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | - | 1.53% | 262 |
| Jun 6, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | - | 1.92% | 262 |
| Jun 5, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | - | -0.57% | - |
| Jun 4, 2025 | 70.55 | 70.75 | 70.55 | 70.75 | - | 1.07% | 262 |
| Jun 3, 2025 | 70.55 | 70.55 | 70.00 | 70.00 | - | -0.07% | 80 |
| Jun 2, 2025 | 70.50 | 70.50 | 70.05 | 70.05 | - | -0.64% | 115 |
| May 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | -0.56% | 10 |
| May 29, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | - | 0.78% | 10 |
| May 28, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | - | - | - |