Erste Group Bank AG (LON:0MJK)
London · Delayed Price · Currency is GBP · Price in EUR 81.30
-0.60 (-0.73%)
At close: Aug 29, 2025
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 81.68 | 82.40 | 81.15 | 81.90 | 81.90 | 0.49% | 32,784 |
| Aug 27, 2025 | 82.80 | 83.05 | 80.90 | 81.50 | 81.50 | -1.81% | 28,746 |
| Aug 26, 2025 | 83.80 | 84.50 | 83.00 | 83.00 | 83.00 | -2.75% | 6,422 |
| Aug 25, 2025 | 84.00 | 85.90 | 83.90 | 85.35 | 85.35 | 2.03% | 2,980 |
| Aug 22, 2025 | 86.43 | 86.50 | 83.45 | 83.65 | 83.65 | -4.18% | 340,413 |
| Aug 21, 2025 | 87.35 | 87.50 | 85.80 | 87.30 | 87.30 | 0.06% | 3,236 |
| Aug 20, 2025 | 87.48 | 87.75 | 86.70 | 87.25 | 87.25 | -0.57% | 553 |
| Aug 19, 2025 | 86.50 | 88.00 | 86.45 | 87.75 | 87.75 | 1.80% | 97,762 |
| Aug 18, 2025 | 87.45 | 88.00 | 85.55 | 86.20 | 86.20 | -1.71% | 40,629 |
| Aug 15, 2025 | 86.43 | 87.75 | 86.15 | 87.70 | 87.70 | 2.45% | 32,954 |
| Aug 14, 2025 | 85.90 | 86.55 | 85.15 | 85.60 | 85.60 | -0.64% | 8,530 |
| Aug 13, 2025 | 86.00 | 86.45 | 85.85 | 86.15 | 86.15 | 0.12% | 2,815 |
| Aug 12, 2025 | 86.05 | 86.55 | 85.60 | 86.05 | 86.05 | 0.17% | 63,872 |
| Aug 11, 2025 | 85.88 | 86.30 | 85.05 | 85.90 | 85.90 | 0.29% | 22,174 |
| Aug 8, 2025 | 84.88 | 85.90 | 84.55 | 85.65 | 85.65 | 0.82% | 21,311 |
| Aug 7, 2025 | 83.35 | 85.65 | 82.20 | 84.95 | 84.95 | 2.17% | 54,426 |
| Aug 6, 2025 | 82.48 | 83.45 | 82.45 | 83.15 | 83.15 | 1.58% | 22,213 |
| Aug 5, 2025 | 82.18 | 82.25 | 80.95 | 81.85 | 81.85 | 0.18% | 169,515 |
| Aug 4, 2025 | 79.90 | 81.85 | 79.70 | 81.70 | 81.70 | 2.79% | 8,254 |
| 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 |