Erste Group Bank AG (FRA:EBOR)
Germany · Delayed Price · Currency is EUR 52.00
-2.50 (-4.59%)
At close: Oct 23, 2026
FRA:EBOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -4.59% | - |
| Oct 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Oct 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Oct 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Oct 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Oct 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Oct 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Oct 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Oct 12, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 34 |
| Oct 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | 10 |
| Oct 8, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Oct 7, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -1.74% | 30 |
| Oct 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Oct 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 2, 2026 | 59.00 | 59.00 | 56.50 | 56.50 | 56.50 | -5.04% | 105 |
| Oct 1, 2026 | 60.50 | 60.50 | 59.50 | 59.50 | 59.50 | -3.25% | 37 |
| Sep 30, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.91% | 50 |
| Sep 29, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.23% | 2 |
| Sep 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| Sep 25, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Sep 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Sep 23, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -0.82% | 33 |
| Sep 22, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | 1,000 |
| Sep 21, 2026 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | -0.82% | 12 |
| Sep 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | 20 |
| Sep 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Sep 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Sep 15, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Sep 14, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Sep 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Sep 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 10 |
| Sep 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Sep 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Sep 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Sep 4, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Sep 3, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Sep 2, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | 91 |
| Sep 1, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | -0.81% | 3 |
| Aug 31, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Aug 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | - |
| Aug 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Aug 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Aug 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Aug 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Aug 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Aug 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Aug 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Aug 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Aug 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | 37 |