Erste Group Bank AG (VIE:EBS)
Austria · Delayed Price · Currency is EUR 104.30
+0.10 (0.10%)
Jan 15, 2026, 9:18 AM CET
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |