Erste Group Bank AG (LON:0MJK)
London · Delayed Price · Currency is GBP · Price in EUR 121.30
+1.20 (1.00%)
At close: Aug 21, 2026
LON:0MJK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 120.10 | 122.20 | 120.10 | 120.50 | 120.50 | 0.33% | 39,074 |
| Aug 20, 2026 | 119.40 | 120.30 | 119.00 | 120.10 | 120.10 | 0.42% | 26,862 |
| Aug 19, 2026 | 120.90 | 121.30 | 119.10 | 119.60 | 119.60 | -1.32% | 13,563 |
| Aug 18, 2026 | 121.85 | 123.20 | 120.30 | 121.20 | 121.20 | -1.22% | 60,989 |
| Aug 17, 2026 | 122.35 | 123.80 | 121.90 | 122.70 | 122.70 | 0.04% | 71,301 |
| Aug 14, 2026 | 123.15 | 123.30 | 121.80 | 122.65 | 122.65 | -0.44% | 210,610 |
| Aug 13, 2026 | 122.10 | 124.10 | 122.20 | 123.19 | 123.19 | 1.18% | 148,439 |
| Aug 12, 2026 | 120.30 | 121.91 | 119.60 | 121.75 | 121.75 | 1.29% | 30,628 |
| Aug 11, 2026 | 120.50 | 121.00 | 118.90 | 120.20 | 120.20 | - | 71 |
| Aug 10, 2026 | 119.80 | 121.10 | 117.10 | 120.20 | 120.20 | 0.67% | 3,645 |
| Aug 7, 2026 | 121.95 | 122.40 | 119.20 | 119.40 | 119.40 | -2.61% | 31,301 |
| Aug 6, 2026 | 123.70 | 124.50 | 122.00 | 122.60 | 122.60 | 1.74% | 35,170 |
| Aug 5, 2026 | 116.95 | 121.10 | 116.00 | 120.50 | 120.50 | 2.82% | 77,036 |
| Aug 4, 2026 | 116.20 | 117.90 | 115.30 | 117.20 | 117.20 | 1.74% | 17,804 |
| Aug 3, 2026 | 113.15 | 115.90 | 113.00 | 115.20 | 115.20 | 2.13% | 16,465 |
| Jul 31, 2026 | 114.30 | 116.00 | 112.30 | 112.80 | 112.80 | -1.23% | 14,979 |
| Jul 30, 2026 | 112.80 | 114.70 | 110.60 | 114.20 | 114.20 | - | 157,483 |
| Jul 29, 2026 | 113.90 | 117.20 | 113.70 | 114.20 | 114.20 | 0.26% | 3,919 |
| Jul 28, 2026 | 114.80 | 115.50 | 113.50 | 113.90 | 113.90 | -0.96% | 91,193 |
| Jul 27, 2026 | 116.30 | 117.50 | 114.90 | 115.00 | 115.00 | -0.09% | 62,131 |
| Jul 24, 2026 | 112.80 | 115.10 | 112.40 | 115.10 | 115.10 | 2.04% | 36,853 |
| Jul 23, 2026 | 115.65 | 115.90 | 112.00 | 112.80 | 112.80 | -2.84% | 47,389 |
| Jul 22, 2026 | 116.50 | 117.60 | 115.90 | 116.10 | 116.10 | 0.52% | 329,610 |
| Jul 21, 2026 | 112.90 | 115.50 | 112.60 | 115.50 | 115.50 | 2.58% | 31,751 |
| Jul 20, 2026 | 111.95 | 112.80 | 111.30 | 112.60 | 112.60 | 0.79% | 7,455 |
| Jul 17, 2026 | 114.00 | 114.30 | 110.80 | 111.71 | 111.71 | -1.92% | 137,238 |
| Jul 16, 2026 | 115.55 | 115.80 | 112.90 | 113.90 | 113.90 | -1.04% | 87,365 |
| Jul 15, 2026 | 116.00 | 116.50 | 115.00 | 115.10 | 115.10 | -1.20% | 8,998 |
| Jul 14, 2026 | 114.80 | 116.80 | 113.40 | 116.50 | 116.50 | 0.52% | 44,291 |
| Jul 13, 2026 | 116.60 | 117.40 | 115.70 | 115.90 | 115.90 | -1.53% | 1,807 |
| Jul 10, 2026 | 116.80 | 119.00 | 116.50 | 117.70 | 117.70 | 0.09% | 28,012 |
| Jul 9, 2026 | 115.15 | 117.90 | 114.10 | 117.60 | 117.60 | 3.98% | 10,724 |
| Jul 8, 2026 | 117.50 | 117.60 | 112.20 | 113.10 | 113.10 | -4.40% | 14,831 |
| Jul 7, 2026 | 118.80 | 119.40 | 118.10 | 118.30 | 118.30 | -0.34% | 8,189 |
| Jul 6, 2026 | 118.55 | 119.80 | 117.40 | 118.70 | 118.70 | 0.17% | 25,641 |
| Jul 3, 2026 | 118.55 | 119.20 | 117.90 | 118.50 | 118.50 | - | 31,190 |
| Jul 2, 2026 | 115.65 | 119.00 | 115.40 | 118.50 | 118.50 | 2.51% | 68,136 |
| Jul 1, 2026 | 116.40 | 117.00 | 115.10 | 115.60 | 115.60 | -1.23% | 12,115 |
| Jun 30, 2026 | 115.45 | 117.20 | 115.60 | 117.04 | 117.04 | 1.69% | 8,514 |
| Jun 29, 2026 | 115.65 | 116.40 | 114.80 | 115.10 | 115.10 | -0.60% | 97,919 |
| Jun 26, 2026 | 116.40 | 116.80 | 114.70 | 115.80 | 115.80 | -0.86% | 114,273 |
| Jun 25, 2026 | 115.00 | 116.90 | 115.00 | 116.80 | 116.80 | 2.10% | 38,393 |
| Jun 24, 2026 | 113.80 | 115.00 | 113.60 | 114.40 | 114.40 | -1.04% | 138,626 |
| Jun 23, 2026 | 115.45 | 115.90 | 113.60 | 115.60 | 115.60 | -0.60% | 56,598 |
| Jun 22, 2026 | 116.25 | 116.90 | 114.30 | 116.30 | 116.30 | -0.51% | 4,762 |
| Jun 19, 2026 | 115.75 | 116.91 | 114.60 | 116.90 | 116.90 | 1.04% | 57,264 |
| Jun 18, 2026 | 115.65 | 116.00 | 114.40 | 115.70 | 115.70 | 0.35% | 253,687 |
| Jun 17, 2026 | 113.65 | 115.89 | 113.20 | 115.30 | 115.30 | 1.77% | 3,477 |
| Jun 16, 2026 | 111.45 | 113.30 | 111.00 | 113.30 | 113.30 | 1.43% | 1,446 |
| Jun 15, 2026 | 110.65 | 112.40 | 110.00 | 111.70 | 111.70 | 2.76% | 1,741 |