Skip to main content
logo
Erste Group Bank AG (LON:0MJK)
London flag London · Delayed Price · Currency is GBP · Price in EUR
115.90
-6.00 (-4.92%)
At close: Oct 1, 2026

LON:0MJK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 2026122.10124.10122.20123.19123.191.18%148,439
Aug 12, 2026120.30121.91119.60121.75121.751.29%30,628
Aug 11, 2026120.50121.00118.90120.20120.20-71
Aug 10, 2026119.80121.10117.10120.20120.200.67%3,645
Aug 7, 2026121.95122.40119.20119.40119.40-2.61%31,301
Aug 6, 2026123.70124.50122.00122.60122.601.74%35,170
Aug 5, 2026116.95121.10116.00120.50120.502.82%77,036
Aug 4, 2026116.20117.90115.30117.20117.201.74%17,804
Aug 3, 2026113.15115.90113.00115.20115.202.13%16,465
Jul 31, 2026114.30116.00112.30112.80112.80-1.23%14,979
Jul 30, 2026112.80114.70110.60114.20114.20-157,483
Jul 29, 2026113.90117.20113.70114.20114.200.26%3,919
Jul 28, 2026114.80115.50113.50113.90113.90-0.96%91,193
Jul 27, 2026116.30117.50114.90115.00115.00-0.09%62,131
Jul 24, 2026112.80115.10112.40115.10115.102.04%36,853