Erste Group Bank AG (VIE:EBS)
Austria · Delayed Price · Currency is EUR 100.70
-2.90 (-2.80%)
At close: Feb 27, 2026
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 103.00 | 103.60 | 99.70 | 100.70 | 100.70 | -2.80% | 763,921 |
| Feb 26, 2026 | 103.70 | 105.30 | 101.00 | 103.60 | 103.60 | -1.24% | 458,445 |
| Feb 25, 2026 | 104.60 | 105.40 | 103.30 | 104.90 | 104.90 | 1.84% | 355,108 |
| Feb 24, 2026 | 106.00 | 106.30 | 102.50 | 103.00 | 103.00 | -3.92% | 419,629 |
| Feb 23, 2026 | 106.10 | 107.30 | 105.10 | 107.20 | 107.20 | 0.56% | 267,364 |
| Feb 20, 2026 | 107.00 | 107.20 | 105.60 | 106.60 | 106.60 | -0.28% | 336,453 |
| Feb 19, 2026 | 106.80 | 107.40 | 105.70 | 106.90 | 106.90 | -0.65% | 290,131 |
| Feb 18, 2026 | 105.00 | 107.60 | 104.80 | 107.60 | 107.60 | 2.67% | 396,377 |
| Feb 17, 2026 | 103.30 | 104.80 | 102.70 | 104.80 | 104.80 | 1.45% | 247,879 |
| Feb 16, 2026 | 103.20 | 103.60 | 101.60 | 103.30 | 103.30 | 1.27% | 269,628 |
| Feb 13, 2026 | 105.20 | 106.30 | 100.10 | 102.00 | 102.00 | -4.05% | 582,666 |
| Feb 12, 2026 | 108.10 | 109.50 | 104.80 | 106.30 | 106.30 | -1.21% | 311,798 |
| Feb 11, 2026 | 107.70 | 108.70 | 105.30 | 107.60 | 107.60 | -0.09% | 272,588 |
| Feb 10, 2026 | 109.30 | 109.80 | 107.50 | 107.70 | 107.70 | -1.55% | 202,603 |
| Feb 9, 2026 | 108.50 | 110.00 | 108.10 | 109.40 | 109.40 | 2.24% | 202,334 |
| Feb 6, 2026 | 105.50 | 108.10 | 105.50 | 107.00 | 107.00 | 1.13% | 155,335 |
| Feb 5, 2026 | 108.40 | 109.70 | 105.60 | 105.80 | 105.80 | -2.49% | 371,514 |
| 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 |