Erste Group Bank AG (PRA:ERBAG)
Czech Republic · Delayed Price · Currency is CZK 1,994.00
-19.00 (-0.94%)
At close: Aug 29, 2025
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2,006.00 | 2,007.00 | 1,982.00 | 1,994.00 | - | -0.94% | 36,121 |
| Aug 28, 2025 | 2,003.00 | 2,018.00 | 1,995.00 | 2,013.00 | - | 0.70% | 31,293 |
| Aug 27, 2025 | 2,039.00 | 2,043.00 | 1,990.00 | 1,999.00 | - | -2.49% | 130,103 |
| Aug 26, 2025 | 2,100.00 | 2,100.00 | 2,043.00 | 2,050.00 | - | -2.61% | 115,539 |
| Aug 25, 2025 | 2,090.00 | 2,107.00 | 2,080.00 | 2,105.00 | - | 1.54% | 50,598 |
| Aug 22, 2025 | 2,122.00 | 2,130.00 | 2,071.00 | 2,073.00 | - | -2.90% | 111,284 |
| Aug 21, 2025 | 2,140.00 | 2,141.00 | 2,109.00 | 2,135.00 | - | 0.14% | 61,869 |
| Aug 20, 2025 | 2,145.00 | 2,145.00 | 2,125.00 | 2,132.00 | - | -0.51% | 38,137 |
| Aug 19, 2025 | 2,110.00 | 2,147.00 | 2,110.00 | 2,143.00 | - | 1.56% | 35,107 |
| Aug 18, 2025 | 2,133.00 | 2,149.00 | 2,096.00 | 2,110.00 | - | -1.08% | 59,822 |
| Aug 15, 2025 | 2,105.00 | 2,144.00 | 2,105.00 | 2,133.00 | - | 1.72% | 82,406 |
| Aug 14, 2025 | 2,098.00 | 2,104.00 | 2,086.00 | 2,097.00 | - | -0.62% | 30,474 |
| Aug 13, 2025 | 2,111.00 | 2,112.00 | 2,100.00 | 2,110.00 | - | 0.05% | 21,933 |
| Aug 12, 2025 | 2,100.00 | 2,114.00 | 2,096.00 | 2,109.00 | - | 0.72% | 28,342 |
| Aug 11, 2025 | 2,095.00 | 2,099.00 | 2,082.00 | 2,094.00 | - | -0.05% | 31,981 |
| Aug 8, 2025 | 2,076.00 | 2,095.00 | 2,063.00 | 2,095.00 | - | 1.01% | 51,757 |
| Aug 7, 2025 | 2,044.00 | 2,099.00 | 2,041.00 | 2,074.00 | - | 1.82% | 109,490 |
| Aug 6, 2025 | 2,017.00 | 2,043.00 | 2,017.00 | 2,037.00 | - | 1.09% | 62,786 |
| Aug 5, 2025 | 2,014.00 | 2,022.00 | 1,991.00 | 2,015.00 | - | 0.50% | 86,234 |
| Aug 4, 2025 | 1,941.00 | 2,011.00 | 1,941.00 | 2,005.00 | - | 3.38% | 66,187 |
| Aug 1, 2025 | 2,000.00 | 2,034.00 | 1,927.00 | 1,939.50 | - | -1.40% | 162,864 |
| Jul 31, 2025 | 1,949.00 | 1,987.50 | 1,949.00 | 1,967.00 | - | 0.98% | 121,990 |
| Jul 30, 2025 | 1,933.50 | 1,948.00 | 1,923.50 | 1,948.00 | - | 0.21% | 29,558 |
| Jul 29, 2025 | 1,930.50 | 1,953.00 | 1,917.50 | 1,944.00 | - | 0.75% | 50,476 |
| Jul 28, 2025 | 1,928.50 | 1,953.00 | 1,927.00 | 1,929.50 | - | 0.65% | 69,987 |
| Jul 25, 2025 | 1,916.00 | 1,921.00 | 1,905.50 | 1,917.00 | - | 0.05% | 30,664 |
| Jul 24, 2025 | 1,869.00 | 1,919.50 | 1,869.00 | 1,916.00 | - | 3.29% | 147,650 |
| Jul 23, 2025 | 1,857.00 | 1,868.50 | 1,847.50 | 1,855.00 | - | 0.71% | 25,712 |
| Jul 22, 2025 | 1,870.00 | 1,870.00 | 1,835.00 | 1,842.00 | - | -1.07% | 40,997 |
| Jul 21, 2025 | 1,872.00 | 1,872.50 | 1,850.00 | 1,862.00 | - | -0.08% | 20,440 |
| Jul 18, 2025 | 1,870.00 | 1,879.00 | 1,863.50 | 1,863.50 | - | 0.32% | 41,355 |
| Jul 17, 2025 | 1,842.50 | 1,863.00 | 1,836.00 | 1,857.50 | - | 1.03% | 110,077 |
| Jul 16, 2025 | 1,832.50 | 1,848.00 | 1,818.00 | 1,838.50 | - | 0.33% | 50,864 |
| Jul 15, 2025 | 1,831.00 | 1,839.00 | 1,816.00 | 1,832.50 | - | 0.47% | 25,838 |
| Jul 14, 2025 | 1,805.00 | 1,824.00 | 1,788.50 | 1,824.00 | - | 0.63% | 48,256 |
| Jul 11, 2025 | 1,839.00 | 1,839.00 | 1,808.00 | 1,812.50 | - | -1.55% | 34,098 |
| Jul 10, 2025 | 1,822.00 | 1,845.00 | 1,822.00 | 1,841.00 | - | 1.43% | 58,989 |
| Jul 9, 2025 | 1,785.00 | 1,815.00 | 1,785.00 | 1,815.00 | - | 1.79% | 184,651 |
| Jul 8, 2025 | 1,778.00 | 1,785.00 | 1,765.00 | 1,783.00 | - | 0.85% | 84,494 |
| Jul 7, 2025 | 1,768.00 | 1,770.00 | 1,750.00 | 1,768.00 | - | 0.91% | 14,072 |
| Jul 4, 2025 | 1,770.00 | 1,770.00 | 1,750.50 | 1,752.00 | - | -1.10% | 69,223 |
| Jul 3, 2025 | 1,768.50 | 1,773.50 | 1,761.00 | 1,771.50 | - | 0.06% | 28,007 |
| Jul 2, 2025 | 1,776.50 | 1,786.50 | 1,765.50 | 1,770.50 | - | -0.17% | 37,243 |
| Jul 1, 2025 | 1,780.00 | 1,786.00 | 1,762.00 | 1,773.50 | - | -0.31% | 37,257 |
| Jun 30, 2025 | 1,779.00 | 1,782.00 | 1,770.00 | 1,779.00 | - | 0.06% | 40,699 |
| Jun 27, 2025 | 1,758.00 | 1,787.00 | 1,755.00 | 1,778.00 | - | 1.08% | 90,795 |
| Jun 26, 2025 | 1,781.00 | 1,784.00 | 1,759.00 | 1,759.00 | - | -0.45% | 64,302 |
| Jun 25, 2025 | 1,785.00 | 1,790.50 | 1,765.00 | 1,767.00 | - | -0.95% | 59,971 |
| Jun 24, 2025 | 1,763.00 | 1,787.00 | 1,763.00 | 1,784.00 | - | 2.26% | 118,953 |
| Jun 23, 2025 | 1,747.00 | 1,761.00 | 1,729.00 | 1,744.50 | - | -0.77% | 106,094 |