Erste Group Bank AG (FRA:EBOR)
Germany · Delayed Price · Currency is EUR 55.00
+0.50 (0.92%)
Last updated: Jan 29, 2026, 10:55 AM CET
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 48.80 | 49.20 | 48.80 | 49.20 | 49.20 | 1.65% | 2 |
| Dec 4, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| Dec 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.95% | 40 |
| Dec 2, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.28% | - |
| Dec 1, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Nov 28, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Nov 27, 2025 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 1.32% | 2 |
| Nov 26, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | - |
| Nov 25, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Nov 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Nov 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.08% | - |
| Nov 20, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.18% | - |
| Nov 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Nov 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 2 |
| Nov 17, 2025 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | -1.75% | 5 |