Erste Group Bank AG (VIE:EBS)
Austria · Delayed Price · Currency is EUR 79.50
-1.05 (-1.30%)
Aug 1, 2025, 5:35 PM CET
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 82.20 | 83.05 | 78.35 | 79.05 | 79.05 | -1.86% | 240,044 |
| Jul 31, 2025 | 79.90 | 80.90 | 79.50 | 80.55 | 80.55 | 1.13% | 604,951 |
| Jul 30, 2025 | 78.35 | 79.65 | 78.25 | 79.65 | 79.65 | 1.34% | 264,970 |
| Jul 29, 2025 | 78.10 | 79.45 | 77.80 | 78.60 | 78.60 | 0.45% | 291,461 |
| Jul 28, 2025 | 78.85 | 79.50 | 78.20 | 78.25 | 78.25 | -0.19% | 259,551 |
| Jul 25, 2025 | 78.05 | 78.55 | 77.70 | 78.40 | 78.40 | -0.32% | 227,296 |
| Jul 24, 2025 | 76.30 | 78.65 | 76.00 | 78.65 | 78.65 | 4.10% | 634,176 |
| Jul 23, 2025 | 76.00 | 76.00 | 75.00 | 75.55 | 75.55 | 0.67% | 240,197 |
| Jul 22, 2025 | 76.00 | 76.10 | 74.60 | 75.05 | 75.05 | -1.12% | 229,860 |
| Jul 21, 2025 | 75.75 | 76.10 | 75.00 | 75.90 | 75.90 | - | 187,705 |
| Jul 18, 2025 | 76.05 | 76.45 | 75.65 | 75.90 | 75.90 | 0.20% | 241,105 |
| Jul 17, 2025 | 74.90 | 76.35 | 74.45 | 75.75 | 75.75 | 1.75% | 358,595 |
| Jul 16, 2025 | 73.55 | 75.10 | 73.50 | 74.45 | 74.45 | 0.74% | 377,931 |
| Jul 15, 2025 | 74.35 | 74.65 | 73.50 | 73.90 | 73.90 | -0.61% | 282,180 |
| Jul 14, 2025 | 72.70 | 74.35 | 72.45 | 74.35 | 74.35 | 0.54% | 286,016 |
| Jul 11, 2025 | 74.25 | 74.65 | 73.25 | 73.95 | 73.95 | -1.00% | 333,036 |
| Jul 10, 2025 | 74.80 | 75.05 | 74.20 | 74.70 | 74.70 | 0.27% | 297,857 |
| Jul 9, 2025 | 72.35 | 74.50 | 72.35 | 74.50 | 74.50 | 3.33% | 315,660 |
| Jul 8, 2025 | 72.70 | 72.85 | 71.80 | 72.10 | 72.10 | -0.55% | 401,357 |
| Jul 7, 2025 | 70.95 | 72.50 | 70.95 | 72.50 | 72.50 | 1.90% | 309,552 |
| Jul 4, 2025 | 71.45 | 71.65 | 70.90 | 71.15 | 71.15 | -0.49% | 175,145 |
| Jul 3, 2025 | 71.60 | 71.90 | 71.20 | 71.50 | 71.50 | 0.14% | 445,700 |
| Jul 2, 2025 | 72.00 | 72.55 | 71.35 | 71.40 | 71.40 | -0.35% | 477,694 |
| Jul 1, 2025 | 72.25 | 72.45 | 71.25 | 71.65 | 71.65 | -0.90% | 246,702 |
| Jun 30, 2025 | 72.00 | 72.30 | 71.40 | 72.30 | 72.30 | 0.42% | 234,567 |
| Jun 27, 2025 | 71.05 | 72.35 | 70.85 | 72.00 | 72.00 | 1.98% | 373,238 |
| Jun 26, 2025 | 72.00 | 72.25 | 70.60 | 70.60 | 70.60 | -1.81% | 304,662 |
| Jun 25, 2025 | 72.20 | 72.45 | 71.10 | 71.90 | 71.90 | -0.35% | 485,927 |
| Jun 24, 2025 | 71.05 | 72.40 | 71.05 | 72.15 | 72.15 | 3.74% | 320,704 |
| Jun 23, 2025 | 70.10 | 70.90 | 69.40 | 69.55 | 69.55 | -1.00% | 359,041 |
| Jun 20, 2025 | 70.40 | 71.65 | 70.25 | 70.25 | 70.25 | 0.29% | 2,046,398 |
| Jun 19, 2025 | 70.65 | 71.20 | 70.05 | 70.05 | 70.05 | -1.68% | 448,312 |
| Jun 18, 2025 | 71.40 | 72.10 | 70.85 | 71.25 | 71.25 | -0.77% | 449,082 |
| Jun 17, 2025 | 72.15 | 72.80 | 71.80 | 71.80 | 71.80 | -1.64% | 560,603 |
| Jun 16, 2025 | 71.05 | 73.00 | 71.00 | 73.00 | 73.00 | 3.03% | 384,013 |
| Jun 13, 2025 | 70.40 | 71.20 | 70.10 | 70.85 | 70.85 | -1.46% | 287,164 |
| Jun 12, 2025 | 71.20 | 72.45 | 70.95 | 71.90 | 71.90 | 0.07% | 434,811 |
| Jun 11, 2025 | 70.85 | 72.65 | 70.85 | 71.85 | 71.85 | 0.56% | 378,282 |
| Jun 10, 2025 | 73.30 | 73.40 | 71.45 | 71.45 | 71.45 | -2.46% | 629,856 |
| Jun 9, 2025 | 73.00 | 73.35 | 72.70 | 73.25 | 73.25 | - | 258,003 |
| Jun 6, 2025 | 71.95 | 73.35 | 71.25 | 73.25 | 73.25 | 1.81% | 699,791 |
| Jun 5, 2025 | 70.95 | 72.05 | 70.30 | 71.95 | 71.95 | 1.62% | 435,925 |
| Jun 4, 2025 | 71.25 | 71.60 | 69.85 | 70.80 | 70.80 | 0.35% | 461,617 |
| Jun 3, 2025 | 71.00 | 71.45 | 69.65 | 70.55 | 70.55 | - | 316,697 |
| Jun 2, 2025 | 69.50 | 70.70 | 69.45 | 70.55 | 70.55 | -0.42% | 449,801 |
| May 30, 2025 | 70.80 | 71.15 | 70.35 | 70.85 | 70.85 | 0.71% | 887,606 |
| May 29, 2025 | 71.30 | 71.50 | 70.35 | 70.35 | 70.35 | -0.14% | 248,748 |
| May 28, 2025 | 71.15 | 71.65 | 70.45 | 70.45 | 70.45 | -0.28% | 444,525 |
| May 27, 2025 | 69.75 | 71.30 | 69.45 | 70.65 | 70.65 | 1.58% | 480,879 |
| May 26, 2025 | 69.65 | 69.95 | 69.25 | 69.55 | 69.55 | -1.56% | 418,616 |