Erste Group Bank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	45.71	45.71	45.23	45.42	45.42	0.31%	37,103
Jul 28, 2025	45.84	45.84	45.22	45.28	45.28	-2.12%	17,426
Jul 25, 2025	45.80	46.26	45.66	46.26	46.26	0.24%	28,982
Jul 24, 2025	45.84	46.36	45.82	46.15	46.15	1.29%	50,598
Jul 23, 2025	44.27	45.56	44.23	45.56	45.56	3.02%	25,350
Jul 22, 2025	43.96	44.34	43.69	44.23	44.23	0.17%	30,372
Jul 21, 2025	44.00	44.50	44.00	44.15	44.15	0.23%	139,356
Jul 18, 2025	44.25	44.40	43.84	44.05	44.05	-0.61%	29,269
Jul 17, 2025	43.99	44.40	43.72	44.32	44.32	1.42%	24,567
Jul 16, 2025	43.26	43.76	43.10	43.70	43.70	1.51%	35,091
Jul 15, 2025	43.30	43.30	42.72	43.05	43.05	-1.06%	38,603
Jul 14, 2025	43.25	43.85	43.06	43.51	43.51	0.76%	41,003
Jul 11, 2025	43.10	43.18	42.66	43.18	43.18	-1.46%	50,716
Jul 10, 2025	43.83	43.89	43.48	43.82	43.82	1.06%	31,753
Jul 9, 2025	43.03	43.83	42.98	43.36	43.36	2.29%	55,406
Jul 8, 2025	41.96	42.84	41.96	42.39	42.39	0.38%	88,703
Jul 7, 2025	41.61	42.84	41.61	42.23	42.23	0.79%	79,372
Jul 3, 2025	41.95	42.28	41.90	41.90	41.90	-1.69%	21,190
Jul 2, 2025	41.92	42.62	41.92	42.62	42.62	0.47%	37,774
Jul 1, 2025	42.25	42.56	41.92	42.42	42.42	-0.52%	31,940
Jun 30, 2025	42.02	42.67	42.01	42.64	42.64	1.25%	31,134
Jun 27, 2025	42.35	42.68	41.89	42.11	42.11	1.65%	36,790
Jun 26, 2025	41.70	42.17	40.85	41.43	41.43	-1.37%	72,716
Jun 25, 2025	41.56	42.42	41.49	42.01	42.01	-0.06%	50,659
Jun 24, 2025	41.79	42.27	41.67	42.03	42.03	3.59%	445,516
Jun 23, 2025	40.02	40.89	39.65	40.57	40.57	-0.13%	27,025
Jun 20, 2025	40.40	41.31	40.38	40.63	40.63	-1.20%	28,077
Jun 18, 2025	40.72	41.29	40.72	41.12	41.12	-0.24%	29,172
Jun 17, 2025	41.70	41.86	41.07	41.22	41.22	-1.34%	20,770
Jun 16, 2025	41.69	42.47	41.69	41.78	41.78	2.38%	186,334
Jun 13, 2025	40.70	41.05	40.57	40.81	40.81	-3.13%	23,890
Jun 12, 2025	41.63	42.27	41.63	42.13	42.13	2.18%	79,279
Jun 11, 2025	41.82	41.82	41.10	41.23	41.23	1.13%	34,635
Jun 10, 2025	41.54	41.54	40.77	40.77	40.77	-2.72%	116,191
Jun 9, 2025	41.41	42.40	41.41	41.91	41.91	0.46%	505,482
Jun 6, 2025	41.38	41.91	41.38	41.72	41.72	1.09%	24,708
Jun 5, 2025	40.60	41.31	40.53	41.27	41.27	1.70%	57,868
Jun 4, 2025	40.25	40.67	40.17	40.58	40.58	1.22%	46,861
Jun 3, 2025	39.94	40.29	39.75	40.09	40.09	-0.82%	32,222
Jun 2, 2025	39.75	40.58	39.75	40.42	40.42	0.37%	44,520
May 30, 2025	40.02	40.29	39.73	40.27	40.27	0.91%	667,947
May 29, 2025	39.85	40.26	39.85	39.91	39.91	-0.24%	169,418
May 28, 2025	39.90	40.09	39.69	40.00	40.00	-0.25%	29,274
May 27, 2025	40.56	40.56	39.91	40.10	40.10	0.53%	23,797
May 23, 2025	39.83	40.35	39.61	39.89	38.28	-0.83%	26,502
May 22, 2025	40.20	40.52	39.92	40.22	38.59	-0.30%	107,782
May 21, 2025	41.39	41.39	40.28	40.34	38.71	-1.39%	17,902
May 20, 2025	40.55	41.44	40.42	40.91	39.26	1.06%	35,375
May 19, 2025	40.23	40.69	40.12	40.48	38.84	0.17%	16,770
May 16, 2025	40.10	40.49	40.00	40.41	38.78	1.02%	48,592