Erste Group Bank AG (FRA:EBOR)
Germany · Delayed Price · Currency is EUR 50.00
-2.00 (-3.85%)
Last updated: Jun 3, 2026, 4:46 PM CET
FRA:EBOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | - | -3.85% | - |
| Jun 2, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 52 |
| Jun 1, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | 1 |
| May 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| May 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| May 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| May 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| May 25, 2026 | 49.20 | 51.00 | 49.20 | 51.00 | 51.00 | 3.66% | 50 |
| May 22, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| May 21, 2026 | 48.80 | 49.20 | 48.80 | 49.20 | 49.20 | 2.93% | 58 |
| May 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| May 19, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 20 |
| May 18, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 4 |
| May 15, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| May 14, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| May 13, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| May 12, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| May 11, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | 11 |
| May 8, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.40% | - |
| May 7, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 5.49% | 2 |
| May 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| May 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | 15 |
| May 4, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -3.25% | - |
| Apr 30, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| Apr 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.64% | - |
| Apr 28, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Apr 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Apr 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Apr 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.52% | - |
| 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 | 45.59 | 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% | - |