Erste Group Bank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	107.10	107.30	105.60	106.10	106.10	2.81%	18,206
Feb 19, 2026	106.85	107.40	103.20	103.20	103.20	-1.71%	9,263
Feb 18, 2026	105.30	106.70	104.90	105.00	105.00	0.48%	253,367
Feb 17, 2026	103.25	104.60	102.70	104.50	104.50	1.36%	8,605
Feb 16, 2026	102.40	103.70	101.00	103.10	103.10	1.78%	4,154
Feb 13, 2026	105.40	106.40	100.30	101.30	101.30	-3.52%	32,009
Feb 12, 2026	108.15	109.50	105.00	105.00	105.00	-2.42%	5,597
Feb 11, 2026	108.25	108.90	105.30	107.60	107.60	-0.19%	96,370
Feb 10, 2026	109.50	109.80	107.40	107.80	107.80	-0.65%	1,873
Feb 9, 2026	108.15	110.00	108.10	108.50	108.50	1.21%	125,933
Feb 6, 2026	105.85	108.20	105.30	107.20	107.20	0.85%	55,487
Feb 5, 2026	108.25	109.70	105.80	106.30	106.30	-2.12%	24,188
Feb 4, 2026	110.70	111.40	108.50	108.60	108.60	-1.72%	13,455
Feb 3, 2026	111.15	112.00	109.80	110.50	110.50	0.36%	2,965
Feb 2, 2026	107.55	110.20	106.90	110.10	110.10	0.73%	85,492
Jan 30, 2026	108.25	110.30	108.00	109.30	109.30	1.30%	17,313
Jan 29, 2026	109.65	110.50	107.30	107.90	107.90	-1.91%	45,569
Jan 28, 2026	110.20	111.00	108.70	110.00	110.00	-0.09%	1,200
Jan 27, 2026	108.55	110.80	108.30	110.10	110.10	1.58%	9,640
Jan 26, 2026	107.70	109.40	107.60	108.39	108.39	0.36%	9,315
Jan 23, 2026	108.10	109.10	107.79	108.00	108.00	-0.46%	28,837
Jan 22, 2026	105.95	108.61	105.50	108.50	108.50	4.03%	59,506
Jan 21, 2026	103.50	104.90	102.60	104.30	104.30	0.58%	1,161
Jan 20, 2026	103.65	104.80	102.70	103.70	103.70	-0.35%	5,374
Jan 19, 2026	103.00	104.50	102.20	104.07	104.07	-0.32%	76,235
Jan 16, 2026	105.05	105.50	104.10	104.40	104.40	-1.04%	15,192
Jan 15, 2026	104.65	105.60	102.80	105.50	105.50	0.86%	3,531
Jan 14, 2026	104.65	105.80	104.40	104.60	104.60	-0.36%	1,935
Jan 13, 2026	104.25	105.50	103.60	104.98	104.97	0.94%	28,754
Jan 12, 2026	103.20	104.30	101.60	104.00	104.00	0.39%	9,800
Jan 9, 2026	104.35	104.60	102.50	103.60	103.60	-0.86%	20,462
Jan 8, 2026	103.35	104.50	102.80	104.50	104.50	0.67%	27,545
Jan 7, 2026	104.25	104.80	102.60	103.80	103.80	-0.76%	12,025
Jan 6, 2026	103.20	105.10	102.00	104.60	104.60	-0.10%	5,417
Jan 5, 2026	103.35	105.20	103.00	104.70	104.70	1.26%	13,955
Jan 2, 2026	102.43	103.60	101.90	103.40	103.40	0.58%	822
Dec 30, 2025	101.25	103.00	101.00	102.80	102.80	1.78%	3,539
Dec 29, 2025	101.15	101.70	100.30	101.00	101.00	-0.10%	2,049
Dec 23, 2025	100.13	101.30	98.85	101.10	101.10	0.50%	2,674
Dec 22, 2025	101.05	101.40	100.00	100.60	100.60	-0.59%	874
Dec 19, 2025	100.00	101.20	99.95	101.20	101.20	1.30%	5,289
Dec 18, 2025	98.78	99.95	98.45	99.90	99.90	1.06%	33,848
Dec 17, 2025	98.73	99.00	98.15	98.85	98.85	-0.40%	172,656
Dec 16, 2025	96.88	99.35	96.90	99.25	99.25	2.40%	138,040
Dec 15, 2025	96.18	97.15	95.50	96.92	96.92	1.49%	71,799
Dec 12, 2025	98.78	99.55	95.49	95.50	95.50	-4.12%	105,827
Dec 11, 2025	98.58	99.60	97.70	99.60	99.60	1.01%	54,191
Dec 10, 2025	97.93	98.60	97.35	98.60	98.60	0.72%	100,321
Dec 9, 2025	96.18	98.40	96.00	97.90	97.90	1.40%	1,113
Dec 8, 2025	96.20	96.55	95.35	96.55	96.55	0.63%	7,498