Erste Group Bank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	60.42	61.03	60.37	60.66	-	-0.59%	582
Jan 6, 2026	61.23	61.42	60.54	61.02	61.02	-0.76%	27,061
Jan 5, 2026	60.99	61.85	60.88	61.49	61.49	1.42%	56,231
Jan 2, 2026	60.58	61.29	60.53	60.63	60.63	0.65%	55,961
Dec 31, 2025	60.30	60.32	60.06	60.24	60.24	-0.36%	19,772
Dec 30, 2025	60.25	60.66	60.25	60.46	60.46	1.51%	41,221
Dec 29, 2025	59.34	59.97	59.18	59.56	59.56	-0.20%	56,447
Dec 26, 2025	60.72	60.72	59.36	59.68	59.68	-0.12%	55,871
Dec 24, 2025	61.05	61.05	58.10	59.75	59.75	-0.15%	29,089
Dec 23, 2025	57.84	60.20	57.84	59.84	59.84	1.29%	85,134
Dec 22, 2025	58.98	59.56	58.62	59.08	59.08	0.15%	76,361
Dec 19, 2025	58.38	59.35	58.38	58.99	58.99	1.04%	24,170
Dec 18, 2025	58.21	58.83	58.04	58.38	58.38	0.85%	36,323
Dec 17, 2025	57.46	58.29	57.46	57.89	57.89	-0.77%	28,966
Dec 16, 2025	58.22	58.54	57.62	58.34	58.34	2.33%	29,557
Dec 15, 2025	57.01	57.20	56.68	57.01	57.01	1.15%	70,820
Dec 12, 2025	57.11	57.54	56.20	56.36	56.36	-3.31%	47,828
Dec 11, 2025	57.91	58.38	57.89	58.29	58.29	1.32%	85,718
Dec 10, 2025	57.31	57.91	56.97	57.53	57.53	1.36%	79,447
Dec 9, 2025	57.00	57.75	56.76	56.76	56.76	1.81%	23,342
Dec 8, 2025	55.90	56.31	55.46	55.75	55.75	-0.16%	30,256
Dec 5, 2025	56.30	56.67	55.71	55.84	55.84	-1.15%	20,435
Dec 4, 2025	57.03	57.03	55.71	56.49	56.49	0.02%	24,941
Dec 3, 2025	56.66	56.93	56.17	56.48	56.48	-0.60%	22,539
Dec 2, 2025	56.07	57.07	56.07	56.82	56.82	4.28%	401,310
Dec 1, 2025	54.42	55.00	54.35	54.49	54.49	0.20%	103,589
Nov 28, 2025	54.30	54.71	54.00	54.38	54.38	1.08%	40,352
Nov 26, 2025	53.47	53.90	53.47	53.80	53.80	1.68%	35,764
Nov 25, 2025	53.36	53.36	52.81	52.91	52.91	1.99%	40,381
Nov 24, 2025	51.66	52.11	51.31	51.88	51.88	0.80%	90,739
Nov 21, 2025	50.87	51.59	50.56	51.47	51.47	1.30%	25,930
Nov 20, 2025	51.97	52.22	50.81	50.81	50.81	-2.51%	44,249
Nov 19, 2025	52.66	52.66	51.44	52.12	52.12	2.72%	28,760
Nov 18, 2025	51.37	51.37	50.74	50.74	50.74	-2.22%	27,411
Nov 17, 2025	52.15	52.38	51.48	51.89	51.89	-1.80%	24,432
Nov 14, 2025	52.51	53.15	52.51	52.84	52.84	-1.17%	22,251
Nov 13, 2025	54.28	54.28	53.35	53.47	53.47	-1.49%	29,182
Nov 12, 2025	54.13	54.34	53.85	54.28	54.28	0.59%	48,170
Nov 11, 2025	53.70	54.55	53.46	53.96	53.96	-0.07%	21,003
Nov 10, 2025	53.31	54.03	53.31	54.00	54.00	3.49%	51,366
Nov 7, 2025	51.49	52.18	51.49	52.18	52.18	1.83%	16,628
Nov 6, 2025	51.35	51.59	51.03	51.24	51.24	0.02%	26,113
Nov 5, 2025	50.61	51.34	50.61	51.23	51.23	-0.06%	47,873
Nov 4, 2025	50.86	51.73	50.75	51.26	51.26	-0.97%	42,160
Nov 3, 2025	51.95	51.95	51.63	51.76	51.76	0.29%	44,767
Oct 31, 2025	51.33	51.85	51.09	51.61	51.61	5.13%	49,462
Oct 30, 2025	49.40	49.44	48.91	49.09	49.09	0.53%	41,941
Oct 29, 2025	48.95	49.37	48.75	48.83	48.83	0.04%	53,117
Oct 28, 2025	48.54	48.95	48.50	48.81	48.81	0.43%	40,204
Oct 27, 2025	48.47	48.75	48.38	48.60	48.60	1.46%	29,931