Erste Group Bank AG (FRA:EBO)
Germany · Delayed Price · Currency is EUR 103.00
-2.40 (-2.28%)
At close: Oct 23, 2026
FRA:EBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 104.90 | 105.10 | 103.00 | 103.00 | 103.00 | -2.28% | 110 |
| Oct 22, 2026 | 110.10 | 110.10 | 104.90 | 105.40 | 105.40 | -4.87% | 305 |
| Oct 21, 2026 | 108.90 | 110.80 | 108.90 | 110.80 | 110.80 | 2.59% | 100 |
| Oct 20, 2026 | 108.80 | 108.80 | 108.00 | 108.00 | 108.00 | -1.64% | 5 |
| Oct 19, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -0.54% | - |
| Oct 16, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | -0.45% | - |
| Oct 15, 2026 | 110.20 | 110.90 | 110.20 | 110.90 | 110.90 | 0.36% | 5 |
| Oct 14, 2026 | 111.40 | 111.40 | 110.50 | 110.50 | 110.50 | 0.55% | 115 |
| Oct 13, 2026 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | -0.81% | - |
| Oct 12, 2026 | 109.20 | 110.80 | 109.20 | 110.80 | 110.80 | 0.18% | 2 |
| Oct 9, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 2.12% | - |
| Oct 8, 2026 | 109.70 | 109.70 | 108.30 | 108.30 | 108.30 | -2.17% | 298 |
| Oct 7, 2026 | 115.20 | 115.20 | 110.20 | 110.70 | 110.70 | -4.73% | 274 |
| Oct 6, 2026 | 115.40 | 116.20 | 115.40 | 116.20 | 116.20 | 2.20% | 80 |
| Oct 5, 2026 | 113.80 | 114.40 | 113.70 | 113.70 | 113.70 | 1.25% | 224 |
| Oct 2, 2026 | 115.90 | 115.90 | 112.30 | 112.30 | 112.30 | -3.11% | 119 |
| Oct 1, 2026 | 121.40 | 121.40 | 115.90 | 115.90 | 115.90 | -4.92% | 805 |
| Sep 30, 2026 | 123.40 | 123.40 | 121.90 | 121.90 | 121.90 | -1.53% | 227 |
| Sep 29, 2026 | 126.30 | 126.30 | 123.30 | 123.80 | 123.80 | -2.21% | 500 |
| Sep 28, 2026 | 124.80 | 126.80 | 124.80 | 126.60 | 126.60 | 2.68% | 464 |
| Sep 25, 2026 | 122.30 | 123.30 | 122.30 | 123.30 | 123.30 | 0.65% | 366 |
| Sep 24, 2026 | 120.80 | 122.50 | 120.80 | 122.50 | 122.50 | 1.32% | 210 |
| Sep 23, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -1.31% | - |
| Sep 22, 2026 | 121.50 | 122.50 | 120.80 | 122.50 | 122.50 | 1.16% | 2,256 |
| Sep 21, 2026 | 118.90 | 121.10 | 118.90 | 121.10 | 121.10 | -1.30% | 413 |
| Sep 18, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | 3.63% | - |
| Sep 17, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.25% | - |
| Sep 16, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 1.37% | - |
| Sep 15, 2026 | 119.60 | 119.60 | 117.10 | 117.10 | 117.10 | -2.98% | 1 |
| Sep 14, 2026 | 121.40 | 121.40 | 120.60 | 120.70 | 120.70 | -0.82% | 465 |
| Sep 11, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -0.49% | - |
| Sep 10, 2026 | 121.90 | 122.30 | 121.90 | 122.30 | 122.30 | -0.24% | 80 |
| Sep 9, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -0.33% | - |
| Sep 8, 2026 | 123.90 | 123.90 | 123.00 | 123.00 | 123.00 | -0.32% | 15 |
| Sep 7, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 0.49% | - |
| Sep 4, 2026 | 123.80 | 123.80 | 122.80 | 122.80 | 122.80 | 0.99% | 20 |
| Sep 3, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | -0.25% | 229 |
| Sep 2, 2026 | 122.00 | 124.10 | 121.90 | 121.90 | 121.90 | 0.16% | 229 |
| Sep 1, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 0.16% | - |
| Aug 31, 2026 | 123.10 | 124.10 | 121.50 | 121.50 | 121.50 | -0.33% | 262 |
| Aug 28, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | -2.95% | - |
| Aug 27, 2026 | 125.80 | 125.80 | 125.60 | 125.60 | 125.60 | 0.48% | 10 |
| Aug 26, 2026 | 123.40 | 125.00 | 123.40 | 125.00 | 125.00 | 1.54% | 60 |
| Aug 25, 2026 | 122.50 | 123.10 | 122.50 | 123.10 | 123.10 | 0.90% | 100 |
| Aug 24, 2026 | 121.20 | 122.00 | 121.20 | 122.00 | 122.00 | 0.25% | 44 |
| Aug 21, 2026 | 119.90 | 121.70 | 119.90 | 121.70 | 121.70 | 1.33% | 15 |
| Aug 20, 2026 | 119.20 | 120.10 | 119.20 | 120.10 | 120.10 | 0.25% | 20 |
| Aug 19, 2026 | 120.50 | 120.50 | 119.80 | 119.80 | 119.80 | -1.48% | 180 |
| Aug 18, 2026 | 121.40 | 121.60 | 121.40 | 121.60 | 121.60 | -1.22% | 30 |
| Aug 17, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | -0.16% | 20 |