Erste Group Bank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	110.80	111.30	108.40	108.50	108.50	-2.08%	430,171
Feb 3, 2026	110.50	112.00	109.60	110.80	110.80	0.45%	351,712
Feb 2, 2026	107.80	110.30	106.90	110.30	110.30	0.73%	283,921
Jan 30, 2026	108.00	110.30	108.00	109.50	109.50	1.58%	324,702
Jan 29, 2026	109.90	110.50	107.30	107.80	107.80	-2.00%	256,718
Jan 28, 2026	110.00	110.70	108.70	110.00	110.00	0.09%	287,330
Jan 27, 2026	108.40	110.90	108.40	109.90	109.90	1.67%	443,850
Jan 26, 2026	107.70	109.40	107.40	108.10	108.10	0.28%	274,834
Jan 23, 2026	107.80	109.20	107.80	107.80	107.80	-0.74%	528,130
Jan 22, 2026	106.00	108.70	105.40	108.60	108.60	4.02%	543,397
Jan 21, 2026	103.00	104.80	102.50	104.40	104.40	0.68%	347,097
Jan 20, 2026	103.90	104.80	102.70	103.70	103.70	-0.67%	274,416
Jan 19, 2026	103.20	104.50	102.20	104.40	104.40	-0.48%	273,341
Jan 16, 2026	105.40	105.40	104.10	104.90	104.90	-0.38%	325,555
Jan 15, 2026	104.70	105.60	102.80	105.30	105.30	0.96%	454,139
Jan 14, 2026	105.00	105.90	104.00	104.30	104.30	-0.67%	402,343
Jan 13, 2026	104.40	105.40	104.00	105.00	105.00	0.96%	396,354
Jan 12, 2026	103.00	104.30	101.70	104.00	104.00	0.97%	242,432
Jan 9, 2026	104.20	104.70	102.30	103.00	103.00	-1.62%	275,991
Jan 8, 2026	102.90	104.70	102.90	104.70	104.70	0.77%	266,360
Jan 7, 2026	104.60	104.60	102.50	103.90	103.90	-0.67%	328,552
Jan 6, 2026	102.00	105.00	101.40	104.60	104.60	-0.38%	328,586
Jan 5, 2026	103.00	105.20	103.00	105.00	105.00	1.06%	389,774
Jan 2, 2026	102.90	103.90	101.50	103.90	103.90	0.97%	342,308
Dec 30, 2025	101.20	103.00	101.00	102.90	102.90	1.78%	254,500
Dec 29, 2025	101.10	101.60	100.40	101.10	101.10	-	393,789
Dec 23, 2025	100.30	101.30	99.65	101.10	101.10	0.70%	197,971
Dec 22, 2025	101.00	101.30	99.45	100.40	100.40	-0.79%	196,049
Dec 19, 2025	100.00	101.20	99.80	101.20	101.20	1.30%	960,032
Dec 18, 2025	98.95	99.95	98.30	99.90	99.90	0.76%	468,829
Dec 17, 2025	98.80	99.25	98.00	99.15	99.15	0.56%	356,630
Dec 16, 2025	97.00	99.35	96.75	98.60	98.60	1.49%	596,039
Dec 15, 2025	95.50	97.15	95.50	97.15	97.15	1.73%	258,268
Dec 12, 2025	98.70	99.30	95.50	95.50	95.50	-4.07%	500,373
Dec 11, 2025	98.80	99.55	98.05	99.55	99.55	0.96%	374,504
Dec 10, 2025	97.65	98.60	97.25	98.60	98.60	0.66%	277,870
Dec 9, 2025	96.00	98.40	96.00	97.95	97.95	1.45%	266,442
Dec 8, 2025	96.00	96.55	95.40	96.55	96.55	0.84%	256,343
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