Skip to main content
logo
Erste Group Bank AG (PRA:ERBAG)
Czech Republic flag Czech Republic · Delayed Price · Currency is CZK
2,442.00
+29.00 (1.20%)
At close: Dec 19, 2025

Erste Group Bank AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 20252,446.002,460.002,431.002,431.002,431.00-0.45%23,857
Dec 19, 20252,429.002,448.002,420.002,442.002,442.001.20%57,108
Dec 18, 20252,399.002,432.002,399.002,413.002,413.000.58%88,018
Dec 17, 20252,396.002,403.002,386.002,399.002,399.000.84%51,075
Dec 16, 20252,350.002,396.002,349.002,379.002,379.001.28%30,025
Dec 15, 20252,340.002,358.002,323.002,349.002,349.000.30%32,191
Dec 12, 20252,394.002,403.002,342.002,342.002,342.00-1.84%42,225
Dec 11, 20252,373.002,397.002,373.002,386.002,386.000.59%34,526
Dec 10, 20252,381.002,381.002,361.002,372.002,372.00-0.38%9,786
Dec 9, 20252,334.002,385.002,330.002,381.002,381.002.67%77,699
Dec 8, 20252,333.002,333.002,315.002,319.002,319.00-0.60%30,247
Dec 5, 20252,352.002,369.002,333.002,333.002,333.000.30%29,767
Dec 4, 20252,333.002,341.002,322.002,326.002,326.00-0.43%38,625
Dec 3, 20252,355.002,373.002,336.002,336.002,336.00-0.04%74,205
Dec 2, 20252,277.002,346.002,277.002,337.002,337.003.32%138,532
Dec 1, 20252,256.002,269.002,251.002,262.002,262.000.27%34,962
Nov 28, 20252,235.002,259.002,233.002,256.002,256.001.21%56,685
Nov 27, 20252,225.002,238.002,221.002,229.002,229.00-0.27%26,643
Nov 26, 20252,219.002,237.002,200.002,235.002,235.000.68%42,228
Nov 25, 20252,180.002,226.002,149.002,220.002,220.002.59%120,822
Nov 24, 20252,169.002,193.002,150.002,164.002,164.000.65%41,711
Nov 21, 20252,144.002,158.002,120.002,150.002,150.00-1.42%47,612
Nov 20, 20252,192.002,204.002,168.002,181.002,181.000.18%65,393
Nov 19, 20252,133.002,180.002,121.002,177.002,177.002.16%65,993
Nov 18, 20252,144.002,158.002,129.002,131.002,131.00-3.31%140,742
Nov 14, 20252,228.002,228.002,191.002,204.002,204.00-1.78%119,900
Nov 13, 20252,266.002,275.002,239.002,244.002,244.00-0.66%48,776
Nov 12, 20252,265.002,273.002,255.002,259.002,259.000.98%92,880
Nov 11, 20252,250.002,265.002,236.002,237.002,237.000.04%42,690
Nov 10, 20252,193.002,247.002,192.002,236.002,236.003.23%132,034
Nov 7, 20252,171.002,191.002,158.002,166.002,166.000.19%36,775
Nov 6, 20252,144.002,170.002,144.002,162.002,162.000.37%25,651
Nov 5, 20252,174.002,175.002,149.002,154.002,154.00-0.46%45,714
Nov 4, 20252,176.002,180.002,147.002,164.002,164.00-1.10%55,107
Nov 3, 20252,185.002,196.002,169.002,188.002,188.001.30%94,176
Oct 31, 20252,080.002,177.002,080.002,160.002,160.004.96%368,549
Oct 30, 20252,050.002,079.002,050.002,058.002,058.000.29%67,372
Oct 29, 20252,024.002,058.002,024.002,052.002,052.000.98%40,286
Oct 27, 20252,006.002,032.002,006.002,032.002,032.000.74%29,912
Oct 24, 20252,014.002,017.002,000.002,017.002,017.000.25%40,548
Oct 23, 20252,016.002,016.001,999.002,012.002,012.00-0.25%64,989
Oct 22, 20252,031.002,032.002,011.002,017.002,017.00-0.64%55,429
Oct 21, 20252,046.002,046.002,027.002,030.002,030.00-0.20%25,493
Oct 20, 20252,028.002,040.002,014.002,034.002,034.000.59%57,060
Oct 17, 20252,041.002,048.002,002.002,022.002,022.00-1.46%168,167
Oct 16, 20252,072.002,072.002,050.002,052.002,052.00-1.54%80,302
Oct 15, 20252,085.002,109.002,082.002,084.002,084.000.29%70,897
Oct 14, 20252,067.002,078.002,046.002,078.002,078.000.53%24,559
Oct 13, 20252,041.002,073.002,041.002,067.002,067.000.83%31,224
Oct 10, 20252,060.002,076.002,040.002,050.002,050.00-0.49%44,152