Erste Group Bank AG (FRA:EBO)
Germany · Delayed Price · Currency is EUR 112.60
+1.00 (0.90%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:EBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 113.20 | 114.90 | 113.20 | 114.70 | 114.70 | 3.33% | 350 |
| Jun 16, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.07% | - |
| Jun 15, 2026 | 109.30 | 112.20 | 109.30 | 112.20 | 112.20 | 3.70% | 470 |
| Jun 12, 2026 | 105.40 | 109.20 | 105.40 | 108.20 | 108.20 | 1.98% | 160 |
| Jun 11, 2026 | 101.30 | 106.10 | 101.30 | 106.10 | 106.10 | 2.61% | 1,020 |
| Jun 10, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -0.19% | - |
| Jun 9, 2026 | 100.90 | 103.60 | 100.90 | 103.60 | 103.60 | 2.88% | 50 |
| Jun 8, 2026 | 101.00 | 101.00 | 100.70 | 100.70 | 100.70 | -0.40% | 10 |
| Jun 5, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 0.50% | - |
| Jun 4, 2026 | 100.40 | 100.60 | 100.40 | 100.60 | 100.60 | 0.20% | 60 |
| Jun 3, 2026 | 102.60 | 102.60 | 100.40 | 100.40 | 100.40 | -2.81% | 304 |
| Jun 2, 2026 | 102.10 | 103.30 | 102.10 | 103.30 | 103.30 | 0.49% | 250 |
| Jun 1, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 1.38% | 9 |
| May 29, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 0.70% | - |
| May 28, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -1.76% | - |
| May 27, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0.59% | - |
| May 26, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 2.67% | - |
| May 25, 2026 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | 2.85% | - |
| May 22, 2026 | 99.10 | 99.10 | 96.50 | 96.50 | 96.50 | -1.08% | 50 |
| May 21, 2026 | 98.35 | 98.35 | 97.55 | 97.55 | 97.55 | 1.19% | 20 |
| May 20, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 0.52% | - |
| May 19, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - | 38 |
| May 18, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -1.08% | 38 |
| May 15, 2026 | 95.75 | 96.95 | 95.75 | 96.95 | 96.95 | -0.62% | 25 |
| May 14, 2026 | 97.80 | 97.80 | 97.15 | 97.55 | 97.55 | 0.05% | 1,650 |
| May 13, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.32% | - |
| May 12, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -0.55% | - |