Erste Group Bank AG (FRA:EBO)
Germany · Delayed Price · Currency is EUR 122.70
+4.30 (3.63%)
At close: Sep 18, 2026
FRA:EBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |