Skip to main content
logo
Erste Group Bank AG (LON:0MJK)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in EUR
105.20
-6.30 (-5.65%)
At close: Oct 22, 2026

LON:0MJK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026108.50108.70104.70105.20105.20-5.65%45,608
Oct 21, 2026109.20111.60108.50111.50111.501.92%134,705
Oct 20, 2026109.35110.60107.65109.40109.400.18%4,576
Oct 19, 2026109.35110.40108.50109.20109.20-0.82%54,174
Oct 16, 2026110.20110.50108.80110.10110.100.18%52,082
Oct 15, 2026109.40112.00108.90109.90109.90-0.94%11,938
Oct 14, 2026110.85112.00110.25110.95110.95-0.54%23,049
Oct 13, 2026110.85112.10110.00111.55111.551.50%40,460
Oct 12, 2026110.55111.00109.75109.90109.900.73%18,699
Oct 9, 2026110.30110.70108.80109.10109.101.03%7,711
Oct 8, 2026108.40110.60107.90107.98107.98-1.92%37,534
Oct 7, 2026115.15115.40109.50110.10110.10-5.25%28,078
Oct 6, 2026115.80117.20115.30116.20116.200.96%12,062
Oct 5, 2026114.10115.70112.90115.10115.101.59%7,348
Oct 2, 2026115.95118.10111.60113.30113.30-2.24%68,084
Oct 1, 2026120.80121.00115.60115.90115.90-4.92%130,042
Sep 30, 2026123.70125.20121.60121.90121.90-0.65%39,144
Sep 29, 2026125.65126.60122.50122.70122.70-2.85%32,738
Sep 28, 2026124.50126.61124.00126.30126.303.19%23,676
Sep 25, 2026122.15123.80122.00122.40122.400.82%2,148
Sep 24, 2026120.75122.60120.40121.40121.40-0.08%3,940
Sep 23, 2026123.05123.50121.50121.50121.500.58%2,444
Sep 22, 2026122.20122.50120.50120.80120.80-0.47%3,599
Sep 21, 2026119.35121.91118.80121.37121.372.16%9,769
Sep 18, 2026122.30122.60117.50118.80118.80-2.93%63,718
Sep 17, 2026119.50122.51118.60122.39122.393.24%119,507
Sep 16, 2026119.15119.40117.50118.55118.550.04%20,216
Sep 15, 2026119.20119.50116.40118.50118.50-1.17%96,319
Sep 14, 2026121.05121.70117.80119.90119.90-1.72%228,911
Sep 11, 2026121.75123.40121.20122.00122.000.16%8,493
Sep 10, 2026122.10123.20121.00121.80121.800.08%5,983
Sep 9, 2026121.90122.40120.40121.70121.70-1.22%22,463
Sep 8, 2026123.85124.30122.10123.20123.20-0.92%52,563
Sep 7, 2026123.70124.70123.00124.35124.350.28%55,216
Sep 4, 2026123.70124.30122.40124.00124.000.05%22,780
Sep 3, 2026122.20124.00122.00123.94123.940.85%71,905
Sep 2, 2026123.15124.00122.50122.90122.900.08%7,069
Sep 1, 2026121.50123.20120.80122.81122.810.91%103,647
Aug 31, 2026123.40130.00121.29121.70121.70-0.57%9,857
Aug 28, 2026122.40123.59121.60122.40122.400.66%12,031
Aug 27, 2026125.55126.00121.40121.60121.60-3.18%16,595
Aug 26, 2026123.40125.70121.90125.60125.601.62%159,324
Aug 25, 2026122.95124.10121.60123.60123.600.65%13,380
Aug 24, 2026121.85122.90121.30122.80122.801.24%4,589
Aug 21, 2026120.35122.20120.10121.30121.301.00%39,080
Aug 20, 2026119.40120.30119.00120.10120.100.42%26,862
Aug 19, 2026120.90121.30119.10119.60119.60-1.32%13,563
Aug 18, 2026121.85123.20120.30121.20121.20-1.22%60,989
Aug 17, 2026122.35123.80121.90122.70122.700.04%71,301
Aug 14, 2026123.15123.30121.80122.65122.65-0.44%210,610