Erste Group Bank AG (FRA:EBOR)
Germany · Delayed Price · Currency is EUR 47.00
+0.60 (1.29%)
At close: Mar 27, 2026
FRA:EBOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Mar 26, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.31% | - |
| Mar 25, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Mar 24, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 5.56% | - |
| Mar 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Mar 20, 2026 | 45.80 | 45.80 | 43.80 | 43.80 | 43.80 | -4.78% | 60 |
| Mar 19, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Mar 18, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.20% | - |
| Mar 17, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Mar 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Mar 13, 2026 | 46.60 | 46.60 | 46.20 | 46.20 | 46.20 | -2.53% | 246 |
| Mar 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.87% | - |
| Mar 11, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.09% | - |
| Mar 10, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 4.37% | - |
| Mar 9, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -5.37% | - |
| Mar 6, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.63% | - |
| Mar 5, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 4.24% | - |
| Mar 4, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -3.28% | - |
| Mar 3, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.67% | - |
| Mar 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.00% | 2 |
| Feb 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.76% | - |
| Feb 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Feb 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Feb 24, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -1.87% | 6 |
| Feb 23, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 0.94% | 6 |
| 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 |