Erste Group Bank AG (LON:0MJK)
London · Delayed Price · Currency is GBP · Price in EUR 89.00
+0.50 (0.56%)
At close: Nov 7, 2025
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 89.45 | 90.30 | 88.65 | 89.00 | 89.00 | 0.56% | 7,532 |
| Nov 6, 2025 | 88.35 | 89.25 | 88.25 | 88.50 | 88.50 | -0.23% | 5,666 |
| Nov 5, 2025 | 89.08 | 89.60 | 88.25 | 88.70 | 88.70 | -1.12% | 98,131 |
| Nov 4, 2025 | 89.08 | 89.90 | 88.10 | 89.71 | 89.71 | -0.05% | 29,226 |
| Nov 3, 2025 | 89.48 | 90.35 | 89.15 | 89.75 | 89.75 | - | 12,852 |
| Oct 31, 2025 | 87.48 | 89.75 | 86.70 | 89.75 | 89.75 | 5.90% | 15,775 |
| Oct 30, 2025 | 84.63 | 85.50 | 84.45 | 84.75 | 84.75 | 0.30% | 3,056 |
| Oct 29, 2025 | 83.60 | 84.80 | 83.40 | 84.50 | 84.50 | 0.90% | 16,409 |
| Oct 28, 2025 | 83.75 | 84.25 | 83.15 | 83.75 | 83.75 | 0.29% | 11,396 |
| Oct 27, 2025 | 82.83 | 83.55 | 82.45 | 83.51 | 83.51 | 1.16% | 6,700 |
| Oct 24, 2025 | 82.35 | 83.15 | 82.05 | 82.55 | 82.55 | -0.18% | 5,910 |
| Oct 23, 2025 | 82.55 | 83.10 | 81.95 | 82.70 | 82.70 | 0.18% | 20,558 |
| Oct 22, 2025 | 83.35 | 83.60 | 82.40 | 82.55 | 82.55 | -1.37% | 27,131 |
| Oct 21, 2025 | 83.90 | 83.95 | 83.10 | 83.70 | 83.70 | 0.36% | 1,941 |
| Oct 20, 2025 | 83.00 | 83.85 | 82.85 | 83.40 | 83.40 | 1.71% | 28,466 |
| Oct 17, 2025 | 83.83 | 84.35 | 81.90 | 82.00 | 82.00 | -3.42% | 13,984 |
| Oct 16, 2025 | 85.25 | 85.45 | 81.50 | 84.90 | 84.90 | -0.53% | 37,235 |
| Oct 15, 2025 | 86.08 | 86.90 | 85.35 | 85.35 | 85.35 | -0.76% | 4,078 |
| Oct 14, 2025 | 84.85 | 86.20 | 83.95 | 86.00 | 86.00 | 1.28% | 8,212 |
| Oct 13, 2025 | 84.25 | 85.75 | 83.55 | 84.91 | 84.91 | 1.39% | 69,404 |
| Oct 10, 2025 | 84.53 | 85.45 | 83.65 | 83.75 | 83.75 | -0.95% | 8,358 |
| Oct 9, 2025 | 84.03 | 85.05 | 83.40 | 84.55 | 84.55 | 0.54% | 10,425 |
| Oct 8, 2025 | 85.15 | 85.60 | 83.90 | 84.10 | 84.10 | -1.06% | 32,298 |
| Oct 7, 2025 | 85.95 | 86.40 | 84.90 | 85.00 | 85.00 | -2.52% | 8,815 |
| Oct 6, 2025 | 87.43 | 88.05 | 87.00 | 87.20 | 87.20 | -0.23% | 33,781 |
| Oct 3, 2025 | 86.40 | 87.55 | 85.80 | 87.40 | 87.40 | 0.75% | 53,515 |
| Oct 2, 2025 | 85.15 | 86.75 | 84.70 | 86.75 | 86.75 | 1.76% | 10,602 |
| Oct 1, 2025 | 83.50 | 85.45 | 82.80 | 85.25 | 85.25 | 2.49% | 65,136 |
| Sep 30, 2025 | 84.33 | 85.15 | 82.90 | 83.18 | 83.18 | -1.56% | 61,966 |
| Sep 29, 2025 | 85.30 | 85.90 | 84.00 | 84.50 | 84.50 | -0.88% | 22,131 |
| Sep 26, 2025 | 83.95 | 85.25 | 83.35 | 85.25 | 85.25 | 1.67% | 4,075 |
| Sep 25, 2025 | 83.20 | 83.85 | 82.75 | 83.85 | 83.85 | 0.54% | 24,137 |
| Sep 24, 2025 | 83.10 | 83.80 | 82.20 | 83.40 | 83.40 | 0.42% | 11,460 |
| Sep 23, 2025 | 82.70 | 83.20 | 81.55 | 83.05 | 83.05 | 0.85% | 111,151 |
| Sep 22, 2025 | 83.05 | 83.75 | 81.95 | 82.35 | 82.35 | -0.78% | 5,711 |
| Sep 19, 2025 | 84.00 | 84.90 | 82.90 | 83.00 | 83.00 | -1.37% | 58,112 |
| Sep 18, 2025 | 83.13 | 84.35 | 83.00 | 84.15 | 84.15 | 1.72% | 1,934 |
| Sep 17, 2025 | 81.70 | 82.85 | 81.60 | 82.73 | 82.73 | 1.78% | 23,518 |
| Sep 16, 2025 | 82.55 | 82.85 | 80.60 | 81.29 | 81.29 | -1.59% | 134,213 |
| Sep 15, 2025 | 82.93 | 83.10 | 82.00 | 82.60 | 82.60 | 0.24% | 26,305 |
| Sep 12, 2025 | 82.85 | 82.95 | 81.75 | 82.40 | 82.40 | -0.60% | 9,478 |
| Sep 11, 2025 | 83.93 | 83.85 | 82.00 | 82.90 | 82.90 | -0.84% | 122,516 |
| Sep 10, 2025 | 83.90 | 84.40 | 83.30 | 83.60 | 83.60 | -0.30% | 78,506 |
| Sep 9, 2025 | 83.28 | 84.60 | 82.85 | 83.85 | 83.85 | 1.27% | 4,958 |
| Sep 8, 2025 | 81.70 | 83.10 | 81.50 | 82.80 | 82.80 | 2.16% | 10,937 |
| Sep 5, 2025 | 83.48 | 83.40 | 81.05 | 81.05 | 81.05 | -2.00% | 65,126 |
| Sep 4, 2025 | 81.88 | 83.25 | 81.60 | 82.70 | 82.70 | 0.85% | 635 |
| Sep 3, 2025 | 81.88 | 82.10 | 81.05 | 82.00 | 82.00 | 0.55% | 72,999 |
| Sep 2, 2025 | 81.78 | 81.95 | 81.00 | 81.55 | 81.55 | -0.18% | 28,443 |
| Sep 1, 2025 | 82.08 | 82.30 | 81.40 | 81.70 | 81.70 | 0.49% | 274,380 |