Erste Group Bank AG (FRA:EBOR)
Germany · Delayed Price · Currency is EUR 53.00
-0.50 (-0.93%)
At close: Feb 20, 2026
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Feb 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Feb 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Feb 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Feb 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -4.72% | - |
| Feb 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Feb 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Feb 11, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | - | 1 |
| Feb 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Feb 9, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | 7 |
| Feb 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Feb 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Feb 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 14 |
| Feb 3, 2026 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 1.82% | 26 |
| Feb 2, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - | 6 |
| Jan 30, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 5 |
| Jan 29, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 0.92% | 4 |
| Jan 28, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | 1.87% | 190 |
| Jan 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 192 |
| Jan 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Jan 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| Jan 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Jan 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jan 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Jan 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | 192 |
| Jan 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jan 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jan 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Jan 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jan 12, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jan 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | 97 |
| Jan 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jan 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | 5 |
| Jan 6, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | 40 |
| Jan 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 11 |
| Jan 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 2 |
| Dec 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Dec 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Dec 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Dec 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | 190 |
| Dec 19, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Dec 18, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Dec 17, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.48% | - |
| Dec 16, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Dec 15, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.21% | - |
| Dec 12, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Dec 11, 2025 | 48.80 | 49.40 | 48.80 | 49.40 | 49.40 | - | 6 |
| Dec 10, 2025 | 48.80 | 49.40 | 48.80 | 49.40 | 49.40 | 2.92% | 40 |
| Dec 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 8, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.44% | - |