Erste Group Bank AG (PRA:ERBAG)
Czech Republic · Delayed Price · Currency is CZK 2,238.00
+72.00 (3.32%)
Last updated: Nov 10, 2025, 1:39 PM CET
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2,171.00 | 2,191.00 | 2,158.00 | 2,166.00 | 2,166.00 | 0.19% | 36,775 |
| Nov 6, 2025 | 2,144.00 | 2,170.00 | 2,144.00 | 2,162.00 | 2,162.00 | 0.37% | 25,651 |
| Nov 5, 2025 | 2,174.00 | 2,175.00 | 2,149.00 | 2,154.00 | 2,154.00 | -0.46% | 45,714 |
| Nov 4, 2025 | 2,176.00 | 2,180.00 | 2,147.00 | 2,164.00 | 2,164.00 | -1.10% | 55,107 |
| Nov 3, 2025 | 2,185.00 | 2,196.00 | 2,169.00 | 2,188.00 | 2,188.00 | 1.30% | 94,176 |
| Oct 31, 2025 | 2,080.00 | 2,177.00 | 2,080.00 | 2,160.00 | 2,160.00 | 4.96% | 368,549 |
| Oct 30, 2025 | 2,050.00 | 2,079.00 | 2,050.00 | 2,058.00 | 2,058.00 | 0.29% | 67,372 |
| Oct 29, 2025 | 2,024.00 | 2,058.00 | 2,024.00 | 2,052.00 | 2,052.00 | 0.98% | 40,286 |
| Oct 27, 2025 | 2,006.00 | 2,032.00 | 2,006.00 | 2,032.00 | 2,032.00 | 0.74% | 29,912 |
| Oct 24, 2025 | 2,014.00 | 2,017.00 | 2,000.00 | 2,017.00 | 2,017.00 | 0.25% | 40,548 |
| Oct 23, 2025 | 2,016.00 | 2,016.00 | 1,999.00 | 2,012.00 | 2,012.00 | -0.25% | 64,989 |
| Oct 22, 2025 | 2,031.00 | 2,032.00 | 2,011.00 | 2,017.00 | 2,017.00 | -0.64% | 55,429 |
| Oct 21, 2025 | 2,046.00 | 2,046.00 | 2,027.00 | 2,030.00 | 2,030.00 | -0.20% | 25,493 |
| Oct 20, 2025 | 2,028.00 | 2,040.00 | 2,014.00 | 2,034.00 | 2,034.00 | 0.59% | 57,060 |
| Oct 17, 2025 | 2,041.00 | 2,048.00 | 2,002.00 | 2,022.00 | 2,022.00 | -1.46% | 168,167 |
| Oct 16, 2025 | 2,072.00 | 2,072.00 | 2,050.00 | 2,052.00 | 2,052.00 | -1.54% | 80,302 |
| Oct 15, 2025 | 2,085.00 | 2,109.00 | 2,082.00 | 2,084.00 | 2,084.00 | 0.29% | 70,897 |
| Oct 14, 2025 | 2,067.00 | 2,078.00 | 2,046.00 | 2,078.00 | 2,078.00 | 0.53% | 24,559 |
| Oct 13, 2025 | 2,041.00 | 2,073.00 | 2,041.00 | 2,067.00 | 2,067.00 | 0.83% | 31,224 |
| Oct 10, 2025 | 2,060.00 | 2,076.00 | 2,040.00 | 2,050.00 | 2,050.00 | -0.49% | 44,152 |
| Oct 9, 2025 | 2,070.00 | 2,070.00 | 2,044.00 | 2,060.00 | 2,060.00 | -0.48% | 41,986 |
| Oct 8, 2025 | 2,075.00 | 2,085.00 | 2,062.00 | 2,070.00 | 2,070.00 | -0.24% | 41,979 |
| Oct 7, 2025 | 2,110.00 | 2,110.00 | 2,067.00 | 2,075.00 | 2,075.00 | -1.94% | 68,091 |
| Oct 6, 2025 | 2,111.00 | 2,132.00 | 2,107.00 | 2,116.00 | 2,116.00 | 0.24% | 71,777 |
| Oct 3, 2025 | 2,081.00 | 2,119.00 | 2,081.00 | 2,111.00 | 2,111.00 | 1.49% | 93,008 |
| Oct 2, 2025 | 2,060.00 | 2,091.00 | 2,053.00 | 2,080.00 | 2,080.00 | 1.32% | 108,067 |
| Oct 1, 2025 | 2,026.00 | 2,056.00 | 2,014.00 | 2,053.00 | 2,053.00 | 1.33% | 44,767 |
| Sep 30, 2025 | 2,059.00 | 2,059.00 | 2,025.00 | 2,026.00 | 2,026.00 | -1.84% | 41,226 |
| Sep 29, 2025 | 2,060.00 | 2,079.00 | 2,060.00 | 2,064.00 | 2,064.00 | 0.78% | 62,460 |
| Sep 26, 2025 | 2,035.00 | 2,050.00 | 2,028.00 | 2,048.00 | 2,048.00 | 0.89% | 65,901 |
| Sep 25, 2025 | 2,020.00 | 2,034.00 | 2,012.00 | 2,030.00 | 2,030.00 | 0.50% | 38,947 |
| Sep 24, 2025 | 2,010.00 | 2,024.00 | 1,995.00 | 2,020.00 | 2,020.00 | 1.00% | 43,187 |
| Sep 23, 2025 | 2,004.00 | 2,010.00 | 1,995.00 | 2,000.00 | 2,000.00 | -0.60% | 27,284 |
| Sep 22, 2025 | 2,022.00 | 2,022.00 | 2,001.00 | 2,012.00 | 2,012.00 | -0.79% | 30,612 |
| Sep 19, 2025 | 2,030.00 | 2,049.00 | 2,012.00 | 2,028.00 | 2,028.00 | -0.34% | 47,127 |
| Sep 18, 2025 | 2,009.00 | 2,039.00 | 2,006.00 | 2,035.00 | 2,035.00 | 1.14% | 85,047 |
| Sep 17, 2025 | 1,983.00 | 2,014.00 | 1,983.00 | 2,012.00 | 2,012.00 | 1.74% | 40,690 |
| Sep 16, 2025 | 2,019.00 | 2,019.00 | 1,974.00 | 1,977.50 | 1,977.50 | -1.62% | 81,525 |
| Sep 15, 2025 | 2,020.00 | 2,020.00 | 1,996.00 | 2,010.00 | 2,010.00 | 0.35% | 34,777 |
| Sep 12, 2025 | 2,032.00 | 2,032.00 | 1,994.00 | 2,003.00 | 2,003.00 | -1.18% | 100,905 |
| Sep 11, 2025 | 2,051.00 | 2,051.00 | 2,001.00 | 2,027.00 | 2,027.00 | -0.69% | 96,087 |
| Sep 10, 2025 | 2,020.00 | 2,053.00 | 2,020.00 | 2,041.00 | 2,041.00 | 1.19% | 45,663 |
| Sep 9, 2025 | 2,021.00 | 2,053.00 | 2,015.00 | 2,017.00 | 2,017.00 | 0.50% | 82,758 |
| Sep 8, 2025 | 2,004.00 | 2,018.00 | 1,986.50 | 2,007.00 | 2,007.00 | 0.60% | 23,435 |
| Sep 5, 2025 | 2,038.00 | 2,038.00 | 1,991.00 | 1,995.00 | 1,995.00 | -1.68% | 59,406 |
| Sep 4, 2025 | 1,999.00 | 2,031.00 | 1,997.00 | 2,029.00 | 2,029.00 | 1.86% | 54,776 |
| Sep 3, 2025 | 2,005.00 | 2,005.00 | 1,985.00 | 1,992.00 | 1,992.00 | -0.15% | 45,788 |
| Sep 2, 2025 | 1,990.00 | 2,007.00 | 1,985.50 | 1,995.00 | 1,995.00 | 0.13% | 62,110 |
| Sep 1, 2025 | 1,994.00 | 2,010.00 | 1,990.00 | 1,992.50 | 1,992.50 | -0.08% | 12,437 |
| Aug 29, 2025 | 2,006.00 | 2,007.00 | 1,982.00 | 1,994.00 | 1,994.00 | -0.94% | 36,121 |