Erste Group Bank AG (LON:0MJK)
London · Delayed Price · Currency is GBP · Price in EUR 85.25
+2.07 (2.49%)
At close: Oct 1, 2025
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 81.33 | 82.25 | 80.90 | 81.30 | 81.30 | -0.73% | 12,795 |
| 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 |