Erste Group Bank AG (FRA:EBO)
Germany · Delayed Price · Currency is EUR 125.00
+1.90 (1.54%)
Last updated: Aug 26, 2026, 4:43 PM CET
FRA:EBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 123.40 | 125.00 | 123.40 | 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 |
| Aug 14, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | -0.56% | 90 |
| Aug 13, 2026 | 121.80 | 124.00 | 121.80 | 124.00 | 124.00 | 3.25% | 90 |
| Aug 12, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - | - |
| Aug 11, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0.33% | 80 |
| Aug 10, 2026 | 119.90 | 119.90 | 119.70 | 119.70 | 119.70 | -2.37% | 80 |
| Aug 7, 2026 | 121.80 | 122.60 | 121.80 | 122.60 | 122.60 | -0.33% | 40 |
| Aug 6, 2026 | 121.40 | 123.80 | 121.40 | 123.00 | 123.00 | 3.27% | 333 |
| Aug 5, 2026 | 117.50 | 119.10 | 117.50 | 119.10 | 119.10 | 1.79% | 480 |
| Aug 4, 2026 | 115.30 | 117.00 | 115.30 | 117.00 | 117.00 | 1.74% | 80 |
| Aug 3, 2026 | 114.10 | 115.00 | 113.00 | 115.00 | 115.00 | 1.41% | 73 |
| Jul 31, 2026 | 114.40 | 115.70 | 113.20 | 113.40 | 113.40 | -1.73% | 300 |
| Jul 30, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -0.77% | - |
| Jul 29, 2026 | 114.30 | 116.30 | 114.30 | 116.30 | 116.30 | 1.31% | 50 |
| Jul 28, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -1.20% | - |
| Jul 27, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 3.29% | - |
| Jul 24, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -2.00% | - |
| Jul 23, 2026 | 115.80 | 115.80 | 114.80 | 114.80 | 114.80 | -1.12% | 480 |
| Jul 22, 2026 | 116.30 | 116.30 | 116.10 | 116.10 | 116.10 | 1.57% | 6 |
| Jul 21, 2026 | 112.60 | 114.30 | 112.60 | 114.30 | 114.30 | 2.42% | 500 |
| Jul 20, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.89% | - |
| Jul 17, 2026 | 113.00 | 113.00 | 112.60 | 112.60 | 112.60 | -2.51% | 29 |
| Jul 16, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.52% | - |
| Jul 15, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 0.52% | - |
| Jul 14, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.43% | - |
| Jul 13, 2026 | 116.60 | 116.60 | 116.00 | 116.00 | 116.00 | -1.11% | 95 |
| Jul 10, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 2.71% | - |
| Jul 9, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -2.73% | - |
| Jul 8, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -1.01% | - |
| Jul 7, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 0.68% | - |
| Jul 6, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -1.09% | - |
| Jul 3, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 3.12% | - |
| Jul 2, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.94% | - |
| Jul 1, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0.78% | - |
| Jun 30, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | -0.17% | - |
| Jun 29, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 0.35% | - |
| Jun 26, 2026 | 115.60 | 115.60 | 115.50 | 115.50 | 115.50 | -1.45% | 41 |
| Jun 25, 2026 | 115.70 | 117.20 | 115.70 | 117.20 | 117.20 | 1.21% | 180 |
| Jun 24, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 1.58% | - |
| Jun 23, 2026 | 115.20 | 115.20 | 114.00 | 114.00 | 114.00 | -2.06% | 17 |
| Jun 22, 2026 | 115.80 | 116.40 | 115.80 | 116.40 | 116.40 | 1.04% | 5 |
| Jun 19, 2026 | 115.50 | 115.50 | 115.20 | 115.20 | 115.20 | -0.78% | 6 |
| Jun 18, 2026 | 114.90 | 116.10 | 114.90 | 116.10 | 116.10 | 1.22% | 272 |