Erste Group Bank AG (VIE:EBS)
Austria · Delayed Price · Currency is EUR 95.75
-1.75 (-1.79%)
At close: Dec 5, 2025
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.40 | 98.40 | 95.75 | 95.75 | 95.75 | -1.79% | 333,793 |
| Dec 4, 2025 | 96.70 | 97.50 | 95.80 | 97.50 | 97.50 | 0.88% | 392,608 |
| Dec 3, 2025 | 97.50 | 98.60 | 96.40 | 96.65 | 96.65 | -0.87% | 416,142 |
| Dec 2, 2025 | 94.65 | 97.50 | 94.50 | 97.50 | 97.50 | 3.72% | 463,101 |
| Dec 1, 2025 | 93.60 | 94.15 | 93.15 | 94.00 | 94.00 | -0.16% | 333,684 |
| Nov 28, 2025 | 92.50 | 94.15 | 92.50 | 94.15 | 94.15 | 1.51% | 260,818 |
| Nov 27, 2025 | 92.25 | 92.75 | 91.50 | 92.75 | 92.75 | -0.16% | 211,877 |
| Nov 26, 2025 | 91.65 | 92.90 | 91.05 | 92.90 | 92.90 | 2.03% | 268,284 |
| Nov 25, 2025 | 90.00 | 92.50 | 88.75 | 91.05 | 91.05 | 0.28% | 412,191 |
| Nov 24, 2025 | 89.85 | 90.80 | 88.75 | 90.80 | 90.80 | 1.91% | 1,372,532 |
| Nov 21, 2025 | 88.35 | 89.20 | 87.25 | 89.10 | 89.10 | -0.72% | 324,578 |
| Nov 20, 2025 | 90.50 | 91.05 | 89.45 | 89.75 | 89.75 | -0.66% | 222,410 |
| Nov 19, 2025 | 88.40 | 90.45 | 87.45 | 90.35 | 90.35 | 2.61% | 321,850 |
| Nov 18, 2025 | 88.35 | 89.15 | 87.85 | 88.05 | 88.05 | -2.06% | 322,151 |
| Nov 17, 2025 | 90.70 | 91.10 | 89.05 | 89.90 | 89.90 | -0.99% | 244,573 |
| Nov 14, 2025 | 91.90 | 92.20 | 90.50 | 90.80 | 90.80 | -1.30% | 265,293 |
| Nov 13, 2025 | 93.15 | 94.10 | 92.00 | 92.00 | 92.00 | -1.87% | 272,126 |
| Nov 12, 2025 | 93.30 | 93.95 | 92.80 | 93.75 | 93.75 | 0.64% | 359,259 |
| Nov 11, 2025 | 92.40 | 93.20 | 92.05 | 93.15 | 93.15 | 0.81% | 313,414 |
| Nov 10, 2025 | 90.50 | 92.85 | 90.20 | 92.40 | 92.40 | 3.30% | 422,738 |
| Nov 7, 2025 | 89.50 | 90.25 | 88.50 | 89.45 | 89.45 | 0.56% | 226,408 |
| Nov 6, 2025 | 88.30 | 89.25 | 88.30 | 88.95 | 88.95 | 0.28% | 225,066 |
| Nov 5, 2025 | 89.55 | 89.55 | 88.20 | 88.70 | 88.70 | -1.11% | 217,479 |
| Nov 4, 2025 | 89.05 | 89.70 | 87.85 | 89.70 | 89.70 | -0.06% | 204,238 |
| Nov 3, 2025 | 90.00 | 90.40 | 89.15 | 89.75 | 89.75 | - | 252,678 |
| Oct 31, 2025 | 86.75 | 89.80 | 86.20 | 89.75 | 89.75 | 5.53% | 624,568 |
| Oct 30, 2025 | 85.20 | 85.50 | 84.45 | 85.05 | 85.05 | 0.71% | 269,345 |
| Oct 29, 2025 | 83.50 | 84.80 | 83.40 | 84.45 | 84.45 | 0.36% | 185,791 |
| Oct 28, 2025 | 83.45 | 84.25 | 83.15 | 84.15 | 84.15 | 0.78% | 254,706 |
| Oct 27, 2025 | 82.80 | 83.60 | 82.40 | 83.50 | 83.50 | 1.46% | 185,742 |
| Oct 24, 2025 | 82.35 | 82.80 | 82.00 | 82.30 | 82.30 | -0.48% | 263,223 |
| Oct 23, 2025 | 82.00 | 83.20 | 82.00 | 82.70 | 82.70 | 0.49% | 232,779 |
| Oct 22, 2025 | 83.55 | 83.55 | 82.30 | 82.30 | 82.30 | -1.67% | 369,237 |
| Oct 21, 2025 | 83.75 | 84.05 | 83.05 | 83.70 | 83.70 | 0.60% | 295,326 |
| Oct 20, 2025 | 83.00 | 83.75 | 82.75 | 83.20 | 83.20 | 1.46% | 322,529 |
| Oct 17, 2025 | 83.70 | 84.05 | 81.75 | 82.00 | 82.00 | -3.30% | 412,956 |
| Oct 16, 2025 | 85.45 | 85.45 | 84.20 | 84.80 | 84.80 | -0.35% | 294,226 |
| Oct 15, 2025 | 86.50 | 87.00 | 85.10 | 85.10 | 85.10 | -1.10% | 286,799 |
| Oct 14, 2025 | 84.80 | 86.20 | 83.95 | 86.05 | 86.05 | 0.53% | 335,720 |
| Oct 13, 2025 | 83.55 | 85.80 | 83.55 | 85.60 | 85.60 | 2.45% | 247,116 |
| Oct 10, 2025 | 84.40 | 85.45 | 83.50 | 83.55 | 83.55 | -1.24% | 177,515 |
| Oct 9, 2025 | 84.20 | 85.10 | 83.75 | 84.60 | 84.60 | 0.59% | 150,635 |
| Oct 8, 2025 | 84.85 | 85.50 | 83.95 | 84.10 | 84.10 | -0.77% | 198,207 |
| Oct 7, 2025 | 86.25 | 86.40 | 84.75 | 84.75 | 84.75 | -1.74% | 264,592 |
| Oct 6, 2025 | 87.30 | 87.90 | 86.25 | 86.25 | 86.25 | -1.43% | 401,488 |
| Oct 3, 2025 | 86.40 | 87.50 | 86.40 | 87.50 | 87.50 | 0.86% | 340,949 |
| Oct 2, 2025 | 85.60 | 86.75 | 84.60 | 86.75 | 86.75 | 1.52% | 355,379 |
| Oct 1, 2025 | 83.40 | 85.45 | 82.70 | 85.45 | 85.45 | 2.70% | 263,975 |
| Sep 30, 2025 | 84.40 | 84.40 | 82.90 | 83.20 | 83.20 | -1.36% | 352,401 |
| Sep 29, 2025 | 85.65 | 85.85 | 84.00 | 84.35 | 84.35 | -1.06% | 296,452 |