Erste Group Bank AG (FRA:EBOR)
Germany · Delayed Price · Currency is EUR 46.20
0.00 (0.00%)
At close: Nov 28, 2025
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.72% | - |
| Nov 13, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 85 |
| Nov 12, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Nov 11, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.31% | - |
| Nov 10, 2025 | 44.80 | 45.80 | 44.80 | 45.80 | 45.80 | 3.62% | 44 |
| Nov 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 6, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 5, 2025 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | - | 20 |
| Nov 4, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | 5 |
| Nov 3, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.30% | - |
| Oct 31, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.84% | - |
| Oct 30, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Oct 29, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Oct 28, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Oct 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Oct 24, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Oct 23, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Oct 22, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Oct 21, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Oct 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Oct 17, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Oct 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | - |
| Oct 15, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Oct 14, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93% | - |
| Oct 13, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Oct 10, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Oct 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Oct 8, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Oct 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Oct 6, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | 2.34% | 47 |
| Oct 3, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | 50 |
| Oct 2, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.90% | 25 |
| Oct 1, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Sep 30, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | 8 |
| Sep 29, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Sep 26, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 25, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Sep 24, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Sep 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.84% | - |