Erste Group Bank AG (PRA:ERBAG)
Czech Republic · Delayed Price · Currency is CZK 2,954.00
+8.00 (0.27%)
At close: Sep 11, 2026
PRA:ERBAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2,959.00 | 2,976.00 | 2,954.00 | 2,954.00 | 2,954.00 | 0.27% | 10,374 |
| Sep 10, 2026 | 2,946.00 | 2,981.00 | 2,935.00 | 2,946.00 | 2,946.00 | 0.03% | 22,462 |
| Sep 9, 2026 | 2,982.00 | 2,982.00 | 2,923.00 | 2,945.00 | 2,945.00 | -0.91% | 54,861 |
| Sep 8, 2026 | 2,980.00 | 3,000.00 | 2,957.00 | 2,972.00 | 2,972.00 | -0.87% | 27,366 |
| Sep 7, 2026 | 3,000.00 | 3,000.00 | 2,980.00 | 2,998.00 | 2,998.00 | -0.07% | 4,483 |
| Sep 4, 2026 | 2,961.00 | 3,000.00 | 2,961.00 | 3,000.00 | 3,000.00 | 0.17% | 18,590 |
| Sep 3, 2026 | 2,980.00 | 2,995.00 | 2,966.00 | 2,995.00 | 2,995.00 | 0.30% | 20,199 |
| Sep 2, 2026 | 2,935.00 | 3,000.00 | 2,935.00 | 2,986.00 | 2,986.00 | 0.34% | 14,326 |
| Sep 1, 2026 | 2,946.00 | 2,976.00 | 2,922.00 | 2,976.00 | 2,976.00 | 0.51% | 46,716 |
| Aug 31, 2026 | 2,969.00 | 2,987.00 | 2,958.00 | 2,961.00 | 2,961.00 | -0.27% | 15,334 |
| Aug 28, 2026 | 2,958.00 | 2,973.00 | 2,934.00 | 2,969.00 | 2,969.00 | 0.64% | 23,699 |
| Aug 27, 2026 | 3,025.00 | 3,029.00 | 2,950.00 | 2,950.00 | 2,950.00 | -1.93% | 40,696 |
| Aug 26, 2026 | 2,979.00 | 3,020.00 | 2,975.00 | 3,008.00 | 3,008.00 | 0.97% | 63,914 |
| Aug 25, 2026 | 2,949.00 | 2,980.00 | 2,943.00 | 2,979.00 | 2,979.00 | 1.26% | 31,002 |
| Aug 24, 2026 | 2,914.00 | 2,948.00 | 2,914.00 | 2,942.00 | 2,942.00 | 0.44% | 25,465 |
| Aug 21, 2026 | 2,894.00 | 2,943.00 | 2,894.00 | 2,929.00 | 2,929.00 | 1.21% | 10,708 |
| Aug 20, 2026 | 2,920.00 | 2,920.00 | 2,877.00 | 2,894.00 | 2,894.00 | 0.17% | 14,978 |
| Aug 19, 2026 | 2,960.00 | 2,960.00 | 2,889.00 | 2,889.00 | 2,889.00 | -1.63% | 52,418 |
| Aug 18, 2026 | 2,980.00 | 2,980.00 | 2,920.00 | 2,937.00 | 2,937.00 | -1.31% | 16,269 |
| Aug 17, 2026 | 2,980.00 | 2,982.00 | 2,958.00 | 2,976.00 | 2,976.00 | 0.07% | 6,298 |
| Aug 14, 2026 | 2,972.00 | 2,978.00 | 2,956.00 | 2,974.00 | 2,974.00 | 0.17% | 5,849 |
| Aug 13, 2026 | 2,949.00 | 2,999.00 | 2,949.00 | 2,969.00 | 2,969.00 | 1.40% | 23,741 |
| Aug 12, 2026 | 2,915.00 | 2,933.00 | 2,903.00 | 2,928.00 | 2,928.00 | 0.65% | 6,820 |
| Aug 11, 2026 | 2,935.00 | 2,935.00 | 2,890.00 | 2,909.00 | 2,909.00 | -0.44% | 8,710 |
| Aug 10, 2026 | 2,916.00 | 2,922.00 | 2,889.00 | 2,922.00 | 2,922.00 | 0.17% | 8,141 |
| Aug 7, 2026 | 2,961.00 | 2,965.00 | 2,910.00 | 2,917.00 | 2,917.00 | -2.21% | 37,079 |
| Aug 6, 2026 | 2,909.00 | 3,005.00 | 2,909.00 | 2,983.00 | 2,983.00 | 3.18% | 66,697 |
| Aug 5, 2026 | 2,821.00 | 2,900.00 | 2,821.00 | 2,891.00 | 2,891.00 | 2.48% | 53,876 |
| Aug 4, 2026 | 2,800.00 | 2,835.00 | 2,787.00 | 2,821.00 | 2,821.00 | 1.22% | 70,712 |
| Aug 3, 2026 | 2,748.00 | 2,799.00 | 2,731.00 | 2,787.00 | 2,787.00 | 2.35% | 30,577 |
| Jul 31, 2026 | 2,761.00 | 2,799.00 | 2,722.00 | 2,723.00 | 2,723.00 | -1.34% | 40,057 |
| Jul 30, 2026 | 2,781.00 | 2,781.00 | 2,674.00 | 2,760.00 | 2,760.00 | -1.36% | 94,927 |
| Jul 29, 2026 | 2,768.00 | 2,829.00 | 2,764.00 | 2,798.00 | 2,798.00 | 1.60% | 49,767 |
| Jul 28, 2026 | 2,800.00 | 2,800.00 | 2,750.00 | 2,754.00 | 2,754.00 | -1.57% | 20,874 |
| Jul 27, 2026 | 2,780.00 | 2,810.00 | 2,780.00 | 2,798.00 | 2,798.00 | 1.30% | 28,430 |
| Jul 24, 2026 | 2,725.00 | 2,774.00 | 2,725.00 | 2,762.00 | 2,762.00 | 0.84% | 14,954 |
| Jul 23, 2026 | 2,801.00 | 2,820.00 | 2,712.00 | 2,739.00 | 2,739.00 | -2.94% | 59,340 |
| Jul 22, 2026 | 2,809.00 | 2,828.00 | 2,806.00 | 2,822.00 | 2,822.00 | 1.66% | 34,235 |
| Jul 21, 2026 | 2,710.00 | 2,779.00 | 2,710.00 | 2,776.00 | 2,776.00 | 2.36% | 14,752 |
| Jul 20, 2026 | 2,718.00 | 2,725.00 | 2,696.00 | 2,712.00 | 2,712.00 | -0.22% | 11,235 |
| Jul 17, 2026 | 2,765.00 | 2,770.00 | 2,690.00 | 2,718.00 | 2,718.00 | -1.20% | 63,866 |
| Jul 16, 2026 | 2,812.00 | 2,812.00 | 2,735.00 | 2,751.00 | 2,751.00 | -1.61% | 38,158 |
| Jul 15, 2026 | 2,815.00 | 2,816.00 | 2,795.00 | 2,796.00 | 2,796.00 | -0.99% | 6,389 |
| Jul 14, 2026 | 2,801.00 | 2,825.00 | 2,761.00 | 2,824.00 | 2,824.00 | - | 33,454 |
| Jul 13, 2026 | 2,850.00 | 2,850.00 | 2,821.00 | 2,824.00 | 2,824.00 | -0.95% | 13,917 |
| Jul 10, 2026 | 2,822.00 | 2,861.00 | 2,822.00 | 2,851.00 | 2,851.00 | 0.14% | 13,952 |
| Jul 9, 2026 | 2,781.00 | 2,849.00 | 2,779.00 | 2,847.00 | 2,847.00 | 2.48% | 32,135 |
| Jul 8, 2026 | 2,835.00 | 2,863.00 | 2,738.00 | 2,778.00 | 2,778.00 | -3.31% | 82,457 |
| Jul 7, 2026 | 2,865.00 | 2,889.00 | 2,857.00 | 2,873.00 | 2,873.00 | 0.70% | 19,441 |
| Jul 3, 2026 | 2,870.00 | 2,878.00 | 2,847.00 | 2,853.00 | 2,853.00 | -0.04% | 12,948 |