Erste Group Bank AG (FRA:EBOR)
Germany · Delayed Price · Currency is EUR 50.00
-1.00 (-1.96%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:EBOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | - | -1.96% | - |
| Apr 22, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.77 | -2.86% | - |
| Apr 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.27 | -1.87% | - |
| Apr 20, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.26 | 2.88% | 10 |
| Apr 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.77 | -1.89% | - |
| Apr 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | 0.95% | 6 |
| Apr 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.27 | -0.94% | - |
| Apr 14, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 52.76 | 3.92% | 10 |
| Apr 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.77 | 2.00% | - |
| Apr 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.78 | 0.40% | - |
| Apr 9, 2026 | 49.40 | 49.80 | 49.40 | 49.80 | 49.58 | 1.22% | 82 |
| Apr 8, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.98 | 5.13% | - |
| Apr 7, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.59 | -0.43% | - |
| Apr 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.79 | -1.26% | 2 |
| Apr 1, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.39 | 4.39% | - |
| Mar 31, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.40 | 0.88% | - |
| Mar 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.00 | -3.83% | - |
| Mar 27, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.79 | 1.29% | - |
| Mar 26, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.19 | 1.31% | - |
| Mar 25, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.60 | 0.44% | - |
| Mar 24, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.40 | 5.56% | - |
| Mar 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.01 | -1.37% | - |
| Mar 20, 2026 | 45.80 | 45.80 | 43.80 | 43.80 | 43.61 | -4.78% | 60 |
| Mar 19, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.80 | -0.86% | - |
| Mar 18, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.19 | 2.20% | - |
| Mar 17, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.20 | -0.87% | - |
| Mar 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.60 | -0.87% | - |
| Mar 13, 2026 | 46.60 | 46.60 | 46.20 | 46.20 | 45.99 | -2.53% | 246 |
| Mar 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.19 | -2.87% | - |
| Mar 11, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.58 | 2.09% | - |
| Mar 10, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.59 | 4.37% | - |
| Mar 9, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.60 | -5.37% | - |
| Mar 6, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.18 | -1.63% | - |
| Mar 5, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.98 | 4.24% | - |
| Mar 4, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.99 | -3.28% | - |
| Mar 3, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.58 | 1.67% | - |
| Mar 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.79 | -4.00% | 2 |
| Feb 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.78 | -4.76% | - |
| Feb 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.27 | 1.94% | - |
| Feb 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.27 | -1.90% | - |
| Feb 24, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.27 | -1.87% | 6 |
| Feb 23, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.26 | 0.94% | 6 |
| Feb 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | -0.93% | - |
| Feb 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.26 | 2.88% | - |
| Feb 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.77 | 1.96% | - |
| Feb 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.77 | 0.99% | - |
| Feb 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.28 | -4.72% | - |
| Feb 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | -0.93% | - |
| Feb 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.26 | -0.93% | - |
| Feb 11, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 53.76 | - | 1 |