Erste Group Bank AG (FRA:EBO)
Germany · Delayed Price · Currency is EUR 106.10
-0.40 (-0.38%)
Last updated: Feb 20, 2026, 1:26 PM CET
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 105.10 | 105.10 | 104.40 | 104.40 | 104.40 | 1.26% | 91 |
| Jan 15, 2026 | 105.20 | 105.20 | 103.10 | 103.10 | 103.10 | -1.34% | 50 |
| Jan 14, 2026 | 104.70 | 104.70 | 104.50 | 104.50 | 104.50 | -0.67% | 1 |
| Jan 13, 2026 | 103.70 | 105.20 | 103.70 | 105.20 | 105.20 | 1.84% | 41 |
| Jan 12, 2026 | 104.10 | 104.10 | 102.40 | 103.30 | 103.30 | 0.68% | 196 |
| 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 |