Erste Group Bank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	65.87	66.12	64.98	65.77	65.77	-0.84%	28,935
Jan 27, 2026	66.88	66.88	65.24	66.33	66.33	3.17%	35,283
Jan 26, 2026	64.07	64.86	63.70	64.29	64.29	1.10%	73,981
Jan 23, 2026	63.46	63.88	63.16	63.59	63.59	0.17%	84,837
Jan 22, 2026	62.21	63.83	62.21	63.48	63.48	3.25%	39,368
Jan 21, 2026	61.03	61.96	60.83	61.48	61.48	1.47%	26,062
Jan 20, 2026	61.11	61.54	60.33	60.59	60.59	-0.98%	50,047
Jan 16, 2026	60.95	61.19	60.65	61.19	61.19	0.36%	39,539
Jan 15, 2026	60.27	61.45	60.27	60.97	60.97	0.23%	40,078
Jan 14, 2026	62.21	62.21	60.76	60.83	60.83	-0.34%	32,006
Jan 13, 2026	61.35	61.81	60.86	61.04	61.04	0.35%	34,673
Jan 12, 2026	60.80	61.58	60.68	60.83	60.83	1.43%	35,716
Jan 9, 2026	60.39	60.39	59.89	59.97	59.97	-1.60%	65,111
Jan 8, 2026	60.86	61.26	60.68	60.95	60.95	0.40%	34,939
Jan 7, 2026	60.42	61.03	60.37	60.71	60.71	-0.51%	39,599
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