Erste Group Bank AG (FRA:EBO)
Germany · Delayed Price · Currency is EUR 82.35
-0.20 (-0.24%)
At close: Oct 23, 2025
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 82.75 | 82.75 | 82.35 | 82.35 | 82.35 | -0.24% | 50 |
| Oct 22, 2025 | 83.00 | 83.00 | 82.55 | 82.55 | 82.55 | -1.02% | 100 |
| Oct 21, 2025 | 82.90 | 83.40 | 82.90 | 83.40 | 83.40 | 0.97% | 140 |
| Oct 20, 2025 | 82.05 | 82.60 | 82.05 | 82.60 | 82.60 | -0.48% | 404 |
| Oct 17, 2025 | 83.50 | 83.75 | 83.00 | 83.00 | 83.00 | -1.78% | 250 |
| Oct 16, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.74% | - |
| Oct 15, 2025 | 86.10 | 86.10 | 86.00 | 86.00 | 86.00 | 1.42% | 23 |
| Oct 14, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 1.86% | 70 |
| Oct 13, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | -1.30% | - |
| Oct 10, 2025 | 84.20 | 84.50 | 84.20 | 84.35 | 84.35 | -0.35% | 130 |
| Oct 9, 2025 | 84.10 | 84.65 | 84.10 | 84.65 | 84.65 | -0.24% | 420 |
| Oct 8, 2025 | 84.75 | 84.85 | 84.75 | 84.85 | 84.85 | 0.53% | 110 |
| Oct 7, 2025 | 86.25 | 86.25 | 84.40 | 84.40 | 84.40 | -3.32% | 330 |
| Oct 6, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.87% | - |
| Oct 3, 2025 | 86.25 | 86.55 | 86.25 | 86.55 | 86.55 | 1.29% | 5 |
| Oct 2, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 0.89% | - |
| Oct 1, 2025 | 83.20 | 84.70 | 83.20 | 84.70 | 84.70 | 0.65% | 12 |
| Sep 30, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -0.82% | 100 |
| Sep 29, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 1.31% | - |
| Sep 26, 2025 | 83.70 | 84.00 | 83.70 | 83.75 | 83.75 | 0.06% | 176 |
| Sep 25, 2025 | 83.75 | 83.75 | 83.70 | 83.70 | 83.70 | 0.78% | 100 |
| Sep 24, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 0.73% | - |
| Sep 23, 2025 | 82.40 | 82.45 | 82.40 | 82.45 | 82.45 | 0.06% | 100 |
| Sep 22, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -2.08% | 300 |
| Sep 19, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 2.06% | 15 |
| Sep 18, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 1.60% | - |
| Sep 17, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - | - |
| Sep 16, 2025 | 82.45 | 82.45 | 81.15 | 81.15 | 81.15 | -1.16% | 20 |
| Sep 15, 2025 | 82.85 | 82.85 | 82.10 | 82.10 | 82.10 | -0.18% | 200 |
| Sep 12, 2025 | 82.95 | 82.95 | 82.25 | 82.25 | 82.25 | -0.66% | 100 |
| Sep 11, 2025 | 83.50 | 83.50 | 82.80 | 82.80 | 82.80 | -0.90% | 13 |
| Sep 10, 2025 | 84.05 | 84.30 | 83.55 | 83.55 | 83.55 | -0.24% | 35 |
| Sep 9, 2025 | 82.80 | 83.75 | 82.80 | 83.75 | 83.75 | 3.08% | 137 |
| Sep 8, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -1.93% | - |
| Sep 5, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 1.22% | - |
| Sep 4, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.31% | 85 |
| Sep 3, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.18% | - |
| Sep 2, 2025 | 81.70 | 81.70 | 81.45 | 81.45 | 81.45 | -0.43% | 150 |
| Sep 1, 2025 | 81.35 | 81.80 | 81.35 | 81.80 | 81.80 | -0.24% | 10 |
| Aug 29, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.43% | - |
| Aug 28, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 0.31% | - |
| Aug 27, 2025 | 83.10 | 83.10 | 81.40 | 81.40 | 81.40 | -3.27% | 500 |
| Aug 26, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 0.18% | - |
| Aug 25, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.18% | 50 |
| Aug 22, 2025 | 87.15 | 87.15 | 84.15 | 84.15 | 84.15 | -3.50% | 218 |
| Aug 21, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.11% | - |
| Aug 20, 2025 | 87.55 | 87.55 | 87.20 | 87.30 | 87.30 | 0.92% | 21 |
| Aug 19, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.43% | - |
| Aug 18, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | 2.07% | 100 |
| Aug 15, 2025 | 86.60 | 86.85 | 86.60 | 86.85 | 86.85 | 0.46% | 171 |