Erste Group Bank AG (FRA:EBO)
Germany · Delayed Price · Currency is EUR 108.10
-0.90 (-0.83%)
At close: Jan 30, 2026
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |