Erste Group Bank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2025	40.17	40.24	39.63	40.00	38.38	-1.23%	72,179
May 14, 2025	40.23	40.75	40.10	40.50	38.86	1.89%	31,796
May 13, 2025	39.62	40.41	39.57	39.75	38.14	-0.91%	40,908
May 12, 2025	40.37	40.46	39.96	40.12	38.49	2.39%	27,175
May 9, 2025	39.93	39.93	38.93	39.18	37.59	-0.23%	40,878
May 8, 2025	39.36	39.49	38.61	39.27	37.68	2.45%	26,949
May 7, 2025	38.12	39.04	38.12	38.33	36.78	2.49%	24,604
May 6, 2025	36.38	37.40	36.01	37.40	35.89	3.95%	22,627
May 5, 2025	36.09	36.39	35.71	35.98	34.53	8.05%	55,492
May 2, 2025	33.46	33.84	33.05	33.30	31.95	-2.00%	240,584
May 1, 2025	34.80	34.80	32.89	33.98	32.61	0.83%	135,567
Apr 30, 2025	33.77	34.48	33.27	33.70	32.34	-4.51%	24,925
Apr 29, 2025	35.06	35.83	34.52	35.29	33.86	1.06%	24,605
Apr 28, 2025	34.85	35.47	34.58	34.92	33.51	-3.91%	34,991
Apr 25, 2025	35.27	36.34	35.27	36.34	34.87	2.83%	30,363
Apr 24, 2025	35.98	35.98	35.17	35.34	33.91	-1.28%	21,853
Apr 23, 2025	35.97	36.20	35.56	35.80	34.35	2.34%	36,738
Apr 22, 2025	34.38	35.77	34.38	34.98	33.57	1.37%	70,904
Apr 21, 2025	35.69	35.69	34.05	34.51	33.12	-1.48%	31,515
Apr 17, 2025	34.84	35.38	34.80	35.03	33.61	-0.06%	87,365
Apr 16, 2025	35.18	36.13	35.05	35.05	33.63	-1.46%	46,793
Apr 15, 2025	35.12	35.62	35.00	35.57	34.13	2.63%	41,067
Apr 14, 2025	34.67	34.89	34.21	34.66	33.26	3.03%	65,887
Apr 11, 2025	32.95	33.71	32.80	33.64	32.28	2.31%	69,004
Apr 10, 2025	32.52	32.98	32.08	32.88	31.55	0.03%	51,035
Apr 9, 2025	30.69	33.16	29.93	32.87	31.54	7.91%	78,816
Apr 8, 2025	32.06	32.07	29.70	30.46	29.23	-0.52%	71,019
Apr 7, 2025	29.50	31.25	29.50	30.62	29.38	-1.03%	60,907
Apr 4, 2025	32.16	32.16	30.47	30.94	29.69	-10.96%	51,389
Apr 3, 2025	34.47	34.88	34.14	34.75	33.35	-0.20%	33,085
Apr 2, 2025	34.99	34.99	34.53	34.82	33.41	-0.29%	21,993
Apr 1, 2025	34.62	35.45	34.53	34.92	33.51	0.37%	34,793
Mar 31, 2025	34.45	34.79	34.18	34.79	33.38	-2.08%	26,367
Mar 28, 2025	35.85	36.03	35.17	35.53	34.09	-3.61%	33,324
Mar 27, 2025	36.54	36.86	35.79	36.86	35.37	0.77%	50,170
Mar 26, 2025	36.20	36.98	35.97	36.58	35.10	-0.03%	33,082
Mar 25, 2025	36.91	36.92	36.21	36.59	35.11	-1.04%	34,143
Mar 24, 2025	36.61	37.25	36.61	36.98	35.48	1.16%	27,151
Mar 21, 2025	35.82	36.55	35.82	36.55	35.07	0.38%	37,283
Mar 20, 2025	35.84	36.54	35.84	36.41	34.94	-2.22%	43,412