Erste Group Bank AG (VIE:EBS)
Austria · Delayed Price · Currency is EUR 115.10
+1.80 (1.59%)
Jul 24, 2026, 5:35 PM CET
Erste Group Bank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 112.50 | 115.20 | 112.50 | 115.10 | 115.10 | 1.59% | 319,049 |
| Jul 23, 2026 | 115.60 | 115.60 | 111.90 | 113.30 | 113.30 | -2.41% | 279,824 |
| Jul 22, 2026 | 116.50 | 117.20 | 116.00 | 116.10 | 116.10 | -0.17% | 213,666 |
| Jul 21, 2026 | 113.00 | 116.30 | 112.50 | 116.30 | 116.30 | 3.29% | 347,077 |
| Jul 20, 2026 | 111.50 | 112.80 | 111.10 | 112.60 | 112.60 | 0.81% | 238,364 |
| Jul 17, 2026 | 114.10 | 114.10 | 110.80 | 111.70 | 111.70 | -2.62% | 325,339 |
| Jul 16, 2026 | 115.30 | 115.70 | 112.70 | 114.70 | 114.70 | -0.17% | 285,530 |
| Jul 15, 2026 | 116.10 | 116.50 | 114.90 | 114.90 | 114.90 | -1.37% | 318,712 |
| Jul 14, 2026 | 114.50 | 117.00 | 113.50 | 116.50 | 116.50 | 0.26% | 274,595 |
| Jul 13, 2026 | 116.50 | 117.40 | 115.50 | 116.20 | 116.20 | -1.19% | 211,741 |
| Jul 10, 2026 | 116.80 | 118.20 | 116.70 | 117.60 | 117.60 | 0.43% | 214,060 |
| Jul 9, 2026 | 115.30 | 117.80 | 114.30 | 117.10 | 117.10 | 3.63% | 475,304 |
| Jul 8, 2026 | 117.30 | 117.30 | 112.40 | 113.00 | 113.00 | -4.56% | 451,560 |
| Jul 7, 2026 | 119.00 | 119.50 | 118.00 | 118.40 | 118.40 | -0.42% | 245,402 |
| Jul 6, 2026 | 118.60 | 119.10 | 117.20 | 118.90 | 118.90 | 0.59% | 224,112 |
| Jul 3, 2026 | 118.50 | 119.20 | 117.80 | 118.20 | 118.20 | -0.42% | 131,632 |
| Jul 2, 2026 | 115.70 | 118.90 | 115.00 | 118.70 | 118.70 | 2.68% | 358,802 |
| Jul 1, 2026 | 115.80 | 116.80 | 115.00 | 115.60 | 115.60 | -1.28% | 227,759 |
| Jun 30, 2026 | 117.00 | 117.30 | 115.30 | 117.10 | 117.10 | 1.91% | 359,050 |
| Jun 29, 2026 | 116.00 | 116.30 | 114.80 | 114.90 | 114.90 | -0.69% | 231,988 |
| Jun 26, 2026 | 116.10 | 116.80 | 114.70 | 115.70 | 115.70 | -1.53% | 320,168 |
| Jun 25, 2026 | 115.20 | 117.50 | 115.00 | 117.50 | 117.50 | 2.09% | 407,163 |
| Jun 24, 2026 | 114.40 | 115.10 | 113.60 | 115.10 | 115.10 | -0.52% | 353,545 |
| Jun 23, 2026 | 115.10 | 115.90 | 113.60 | 115.70 | 115.70 | -0.69% | 404,273 |
| Jun 22, 2026 | 116.80 | 116.80 | 115.00 | 116.50 | 116.50 | -0.34% | 515,306 |
| Jun 19, 2026 | 115.40 | 116.90 | 114.60 | 116.90 | 116.90 | 0.69% | 1,257,218 |
| Jun 18, 2026 | 115.90 | 116.10 | 114.30 | 116.10 | 116.10 | 0.17% | 407,908 |
| Jun 17, 2026 | 113.80 | 115.90 | 113.00 | 115.90 | 115.90 | 2.11% | 627,824 |
| Jun 16, 2026 | 111.40 | 113.50 | 111.10 | 113.50 | 113.50 | 1.89% | 431,679 |
| Jun 15, 2026 | 110.00 | 112.60 | 110.00 | 111.40 | 111.40 | 2.20% | 415,623 |
| Jun 12, 2026 | 105.50 | 109.20 | 105.50 | 109.00 | 109.00 | 4.81% | 474,666 |
| Jun 11, 2026 | 101.20 | 104.70 | 101.20 | 104.00 | 104.00 | 2.56% | 511,799 |
| Jun 10, 2026 | 103.70 | 103.70 | 101.10 | 101.40 | 101.40 | -1.46% | 301,051 |
| Jun 9, 2026 | 101.50 | 103.80 | 101.10 | 102.90 | 102.90 | 1.98% | 522,195 |
| Jun 8, 2026 | 100.60 | 102.80 | 100.40 | 100.90 | 100.90 | -1.66% | 388,562 |
| Jun 5, 2026 | 101.10 | 103.50 | 101.00 | 102.60 | 102.60 | 1.58% | 401,681 |
| Jun 4, 2026 | 100.00 | 101.90 | 99.90 | 101.00 | 101.00 | 0.50% | 344,032 |
| Jun 3, 2026 | 102.20 | 102.60 | 100.50 | 100.50 | 100.50 | -2.24% | 329,397 |
| Jun 2, 2026 | 101.70 | 103.70 | 101.70 | 102.80 | 102.80 | 0.98% | 360,858 |
| Jun 1, 2026 | 104.40 | 104.40 | 101.10 | 101.80 | 101.80 | -1.17% | 391,789 |
| May 29, 2026 | 101.50 | 103.70 | 101.40 | 103.00 | 103.00 | 2.08% | 1,268,643 |
| May 28, 2026 | 102.30 | 102.30 | 100.60 | 100.90 | 100.90 | -0.79% | 395,213 |
| May 27, 2026 | 102.40 | 103.30 | 101.70 | 101.70 | 101.70 | -0.88% | 349,687 |
| May 26, 2026 | 102.40 | 103.80 | 101.80 | 102.60 | 102.60 | -0.39% | 288,180 |
| May 25, 2026 | 99.80 | 103.00 | 99.75 | 103.00 | 103.00 | 4.78% | 177,627 |
| May 22, 2026 | 99.00 | 99.30 | 98.10 | 98.30 | 98.30 | 0.15% | 493,661 |
| May 21, 2026 | 98.20 | 100.00 | 97.60 | 98.15 | 98.15 | -0.20% | 257,660 |
| May 20, 2026 | 96.40 | 99.55 | 96.30 | 98.35 | 98.35 | 1.24% | 341,095 |
| May 19, 2026 | 96.30 | 97.95 | 96.15 | 97.15 | 97.15 | 0.94% | 303,882 |
| May 18, 2026 | 95.40 | 97.25 | 95.40 | 96.25 | 96.25 | -0.77% | 273,766 |