Erste Group Bank AG (PRA:ERBAG)
Czech Republic · Delayed Price · Currency is CZK 2,775.00
-80.00 (-2.80%)
At close: Oct 2, 2026
PRA:ERBAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,848.00 | 2,859.00 | 2,744.00 | 2,775.00 | 2,775.00 | -2.80% | 66,323 |
| Oct 1, 2026 | 2,961.00 | 2,961.00 | 2,850.00 | 2,855.00 | 2,855.00 | -4.10% | 106,736 |
| Sep 30, 2026 | 3,047.00 | 3,047.00 | 2,965.00 | 2,977.00 | 2,977.00 | -1.00% | 26,877 |
| Sep 29, 2026 | 3,019.00 | 3,083.00 | 3,001.00 | 3,007.00 | 3,007.00 | 0.74% | 49,148 |
| Sep 25, 2026 | 2,984.00 | 3,008.00 | 2,975.00 | 2,985.00 | 2,985.00 | 0.17% | 58,928 |
| Sep 24, 2026 | 2,960.00 | 2,994.00 | 2,941.00 | 2,980.00 | 2,980.00 | 0.03% | 18,635 |
| Sep 23, 2026 | 2,969.00 | 2,992.00 | 2,961.00 | 2,979.00 | 2,979.00 | 0.64% | 38,693 |
| Sep 22, 2026 | 2,969.00 | 2,969.00 | 2,930.00 | 2,960.00 | 2,960.00 | 0.89% | 20,239 |
| Sep 21, 2026 | 2,889.00 | 2,960.00 | 2,889.00 | 2,934.00 | 2,934.00 | 1.88% | 22,977 |
| Sep 18, 2026 | 2,965.00 | 2,965.00 | 2,872.00 | 2,880.00 | 2,880.00 | -2.24% | 21,583 |
| Sep 17, 2026 | 2,895.00 | 2,948.00 | 2,881.00 | 2,946.00 | 2,946.00 | 2.26% | 15,312 |
| Sep 16, 2026 | 2,890.00 | 2,899.00 | 2,855.00 | 2,881.00 | 2,881.00 | 0.45% | 5,443 |
| Sep 15, 2026 | 2,889.00 | 2,904.00 | 2,833.00 | 2,868.00 | 2,868.00 | -0.59% | 40,682 |
| Sep 14, 2026 | 2,952.00 | 2,953.00 | 2,872.00 | 2,885.00 | 2,885.00 | -2.34% | 68,923 |
| 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 |