Erste Group Bank AG (LON:0MJK)
London · Delayed Price · Currency is GBP · Price in EUR 78.55
+0.20 (0.26%)
At close: Jul 29, 2025
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 82.28 | 82.50 | 78.50 | 79.48 | 79.48 | -1.33% | 158,498 |
| Jul 31, 2025 | 79.83 | 80.90 | 79.60 | 80.55 | 80.55 | 2.81% | 36,841 |
| Jul 30, 2025 | 78.40 | 79.20 | 78.35 | 78.35 | 78.35 | -0.25% | 60,302 |
| Jul 29, 2025 | 78.20 | 79.45 | 77.65 | 78.55 | 78.55 | 0.26% | 9,411 |
| Jul 28, 2025 | 78.75 | 79.45 | 78.20 | 78.35 | 78.35 | 0.38% | 2,640 |
| Jul 25, 2025 | 78.20 | 78.60 | 77.70 | 78.05 | 78.05 | -0.51% | 57,941 |
| Jul 24, 2025 | 75.95 | 78.50 | 76.25 | 78.45 | 78.45 | 3.22% | 95,050 |
| Jul 23, 2025 | 75.68 | 76.00 | 75.05 | 76.00 | 76.00 | 0.60% | 47,968 |
| Jul 22, 2025 | 75.95 | 76.70 | 74.75 | 75.55 | 75.55 | -0.26% | 71,527 |
| Jul 21, 2025 | 75.88 | 76.15 | 75.20 | 75.75 | 75.75 | -0.20% | 191,398 |
| Jul 18, 2025 | 76.05 | 76.80 | 75.85 | 75.90 | 75.90 | 0.20% | 66,432 |
| Jul 17, 2025 | 74.65 | 76.40 | 74.40 | 75.75 | 75.75 | 1.61% | 71,054 |
| Jul 16, 2025 | 73.73 | 75.10 | 73.55 | 74.55 | 74.55 | 0.61% | 28,204 |
| Jul 15, 2025 | 74.18 | 74.55 | 73.60 | 74.10 | 74.10 | -0.27% | 73,683 |
| Jul 14, 2025 | 73.30 | 74.30 | 72.60 | 74.30 | 74.30 | 1.02% | 1,120 |
| Jul 11, 2025 | 74.28 | 74.30 | 73.15 | 73.55 | 73.55 | -1.54% | 46,339 |
| Jul 10, 2025 | 74.50 | 75.00 | 74.40 | 74.70 | 74.70 | 0.47% | 33,368 |
| Jul 9, 2025 | 72.68 | 74.35 | 72.30 | 74.35 | 74.35 | 2.76% | 58,741 |
| Jul 8, 2025 | 72.45 | 72.80 | 71.95 | 72.35 | 72.35 | 0.28% | 2,194 |
| Jul 7, 2025 | 71.00 | 72.50 | 70.65 | 72.15 | 72.15 | 1.48% | 87,211 |
| Jul 4, 2025 | 71.55 | 71.60 | 70.90 | 71.10 | 71.10 | -0.77% | 103,035 |
| Jul 3, 2025 | 71.50 | 71.75 | 71.35 | 71.65 | 71.65 | 0.26% | 115,483 |
| Jul 2, 2025 | 72.15 | 72.55 | 71.35 | 71.46 | 71.46 | -0.24% | 10,291 |
| Jul 1, 2025 | 72.15 | 72.50 | 71.40 | 71.63 | 71.63 | -0.92% | 118,053 |
| Jun 30, 2025 | 71.85 | 72.30 | 71.60 | 72.30 | 72.30 | 0.70% | 57,716 |
| Jun 27, 2025 | 71.10 | 72.35 | 70.95 | 71.80 | 71.80 | 1.06% | 19,830 |
| Jun 26, 2025 | 71.90 | 72.20 | 70.90 | 71.05 | 71.05 | -1.04% | 47,721 |
| Jun 25, 2025 | 72.15 | 72.45 | 71.25 | 71.80 | 71.80 | -0.76% | 94,760 |
| Jun 24, 2025 | 71.08 | 72.35 | 71.00 | 72.35 | 72.35 | 3.73% | 34,808 |
| Jun 23, 2025 | 70.25 | 70.75 | 69.40 | 69.75 | 69.75 | -0.69% | 260,083 |
| Jun 20, 2025 | 70.53 | 71.65 | 70.23 | 70.23 | 70.23 | -1.12% | 70,743 |
| Jun 19, 2025 | 70.70 | 71.15 | 70.05 | 71.03 | 71.03 | -0.73% | 2,583 |
| Jun 18, 2025 | 71.65 | 71.97 | 70.85 | 71.55 | 71.55 | -0.63% | 115,317 |
| Jun 17, 2025 | 72.55 | 72.65 | 71.90 | 72.00 | 72.00 | -1.23% | 8,035 |
| Jun 16, 2025 | 71.20 | 72.90 | 71.05 | 72.90 | 72.90 | 3.11% | 138,530 |
| Jun 13, 2025 | 70.80 | 71.15 | 70.10 | 70.70 | 70.70 | -2.08% | 18,337 |
| Jun 12, 2025 | 71.28 | 72.45 | 71.00 | 72.20 | 72.20 | -0.07% | 7,585 |
| Jun 11, 2025 | 71.53 | 72.55 | 70.85 | 72.25 | 72.25 | 0.49% | 17,076 |
| Jun 10, 2025 | 73.33 | 73.45 | 71.70 | 71.90 | 71.90 | -1.84% | 5,377 |
| Jun 9, 2025 | 73.18 | 73.35 | 72.70 | 73.25 | 73.25 | 0.27% | 103,652 |
| Jun 6, 2025 | 71.70 | 73.35 | 71.25 | 73.05 | 73.05 | 1.67% | 27,229 |
| Jun 5, 2025 | 70.88 | 72.00 | 70.35 | 71.85 | 71.85 | 1.63% | 15,121 |
| Jun 4, 2025 | 71.38 | 71.50 | 70.15 | 70.70 | 70.70 | 0.57% | 3,000 |
| Jun 3, 2025 | 71.43 | 71.30 | 69.75 | 70.30 | 70.30 | -0.21% | 213,693 |
| Jun 2, 2025 | 69.85 | 70.75 | 69.50 | 70.45 | 70.45 | -0.56% | 1,823 |
| May 30, 2025 | 70.73 | 71.20 | 70.35 | 70.85 | 70.85 | 0.07% | 220,845 |
| May 29, 2025 | 71.33 | 71.50 | 70.65 | 70.80 | 70.80 | 0.11% | 37,908 |
| May 28, 2025 | 71.23 | 71.70 | 70.35 | 70.73 | 70.73 | 0.11% | 1,899 |
| May 27, 2025 | 69.60 | 71.35 | 69.30 | 70.65 | 70.65 | 1.58% | 6,656 |
| May 26, 2025 | 69.75 | 69.95 | 69.35 | 69.55 | 69.55 | -1.14% | 30,110 |