Erste Group Bank AG (VIE:EBS)
Austria · Delayed Price · Currency is EUR 123.10
+2.70 (2.24%)
Sep 25, 2026, 5:35 PM CET
Erste Group Bank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 122.10 | 123.80 | 122.00 | 123.10 | 123.10 | 2.24% | 309,423 |
| Sep 24, 2026 | 120.40 | 122.90 | 120.20 | 120.40 | 120.40 | -1.15% | 305,932 |
| Sep 23, 2026 | 123.50 | 123.50 | 121.40 | 121.80 | 121.80 | 0.83% | 253,499 |
| Sep 22, 2026 | 122.50 | 122.50 | 120.40 | 120.80 | 120.80 | -0.90% | 341,571 |
| Sep 21, 2026 | 119.10 | 121.90 | 119.00 | 121.90 | 121.90 | 2.61% | 265,028 |
| Sep 18, 2026 | 122.40 | 122.40 | 117.80 | 118.80 | 118.80 | -3.02% | 959,925 |
| Sep 17, 2026 | 120.00 | 122.50 | 118.40 | 122.50 | 122.50 | 3.64% | 475,319 |
| Sep 16, 2026 | 119.00 | 119.30 | 117.30 | 118.20 | 118.20 | -0.25% | 215,929 |
| Sep 15, 2026 | 119.00 | 119.50 | 116.40 | 118.50 | 118.50 | -1.17% | 340,575 |
| Sep 14, 2026 | 121.10 | 121.40 | 117.80 | 119.90 | 119.90 | -1.72% | 423,977 |
| Sep 11, 2026 | 122.10 | 123.00 | 121.20 | 122.00 | 122.00 | -0.08% | 276,764 |
| Sep 10, 2026 | 122.00 | 123.10 | 120.70 | 122.10 | 122.10 | 0.08% | 210,603 |
| Sep 9, 2026 | 121.20 | 122.50 | 120.30 | 122.00 | 122.00 | -1.29% | 393,684 |
| Sep 8, 2026 | 123.70 | 124.20 | 121.90 | 123.60 | 123.60 | -0.80% | 350,259 |
| Sep 7, 2026 | 123.90 | 124.70 | 122.80 | 124.60 | 124.60 | 0.56% | 145,786 |
| Sep 4, 2026 | 123.80 | 124.40 | 122.20 | 123.90 | 123.90 | 0.08% | 214,254 |
| Sep 3, 2026 | 123.00 | 124.00 | 122.40 | 123.80 | 123.80 | 1.64% | 273,725 |
| Sep 2, 2026 | 124.00 | 124.00 | 121.80 | 121.80 | 121.80 | -0.81% | 248,222 |
| Sep 1, 2026 | 121.30 | 123.30 | 120.80 | 122.80 | 122.80 | 1.24% | 439,600 |
| Aug 31, 2026 | 123.00 | 124.00 | 121.30 | 121.30 | 121.30 | -1.86% | 559,742 |
| Aug 28, 2026 | 122.50 | 123.60 | 121.30 | 123.60 | 123.60 | 1.81% | 269,554 |
| Aug 27, 2026 | 125.90 | 126.00 | 121.30 | 121.40 | 121.40 | -3.27% | 263,355 |
| Aug 26, 2026 | 123.40 | 125.70 | 123.40 | 125.50 | 125.50 | 1.54% | 299,615 |
| Aug 25, 2026 | 122.80 | 124.00 | 122.40 | 123.60 | 123.60 | 0.98% | 219,675 |
| Aug 24, 2026 | 122.00 | 123.00 | 121.30 | 122.40 | 122.40 | 0.49% | 174,471 |
| Aug 21, 2026 | 120.10 | 122.10 | 119.70 | 121.80 | 121.80 | 1.42% | 223,086 |
| Aug 20, 2026 | 119.40 | 120.40 | 118.90 | 120.10 | 120.10 | 0.92% | 219,505 |
| Aug 19, 2026 | 121.00 | 121.20 | 119.00 | 119.00 | 119.00 | -1.90% | 243,304 |
| Aug 18, 2026 | 122.20 | 122.20 | 120.50 | 121.30 | 121.30 | -0.82% | 192,469 |
| Aug 17, 2026 | 122.60 | 123.10 | 122.10 | 122.30 | 122.30 | -0.24% | 143,590 |
| Aug 14, 2026 | 123.30 | 123.30 | 121.90 | 122.60 | 122.60 | - | 137,630 |
| Aug 13, 2026 | 122.50 | 124.10 | 122.10 | 122.60 | 122.60 | 0.57% | 213,557 |
| Aug 12, 2026 | 120.20 | 122.00 | 119.40 | 121.90 | 121.90 | 1.33% | 273,950 |
| Aug 11, 2026 | 120.50 | 120.90 | 118.80 | 120.30 | 120.30 | -0.58% | 114,756 |
| Aug 10, 2026 | 119.80 | 121.00 | 118.80 | 121.00 | 121.00 | 0.83% | 204,606 |
| Aug 7, 2026 | 122.10 | 122.10 | 119.30 | 120.00 | 120.00 | -1.40% | 297,553 |
| Aug 6, 2026 | 122.50 | 124.40 | 121.70 | 121.70 | 121.70 | 0.50% | 338,488 |
| Aug 5, 2026 | 117.00 | 121.10 | 117.00 | 121.10 | 121.10 | 3.59% | 379,198 |
| Aug 4, 2026 | 116.00 | 117.80 | 115.20 | 116.90 | 116.90 | 1.56% | 322,194 |
| Aug 3, 2026 | 113.20 | 115.90 | 113.00 | 115.10 | 115.10 | 2.04% | 317,344 |
| Jul 31, 2026 | 114.00 | 115.90 | 112.30 | 112.80 | 112.80 | -1.23% | 452,850 |
| Jul 30, 2026 | 112.80 | 114.60 | 110.20 | 114.20 | 114.20 | 0.79% | 501,437 |
| Jul 29, 2026 | 114.00 | 117.10 | 113.30 | 113.30 | 113.30 | -0.53% | 444,175 |
| Jul 28, 2026 | 115.00 | 115.50 | 113.40 | 113.90 | 113.90 | -0.61% | 208,130 |
| Jul 27, 2026 | 117.00 | 117.00 | 114.60 | 114.60 | 114.60 | -0.43% | 232,091 |
| 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 |