Erste Group Bank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	95.00	98.00	95.00	97.00	97.00	-0.10%	530,357
May 14, 2026	97.40	98.00	96.30	97.10	97.10	0.15%	325,843
May 13, 2026	97.60	98.75	95.10	96.95	96.95	0.36%	347,569
May 12, 2026	98.45	98.85	96.60	96.60	96.60	-3.40%	264,321
May 11, 2026	99.00	100.10	98.90	100.00	100.00	1.16%	329,709
May 8, 2026	98.20	99.75	97.45	98.85	98.85	-1.10%	290,850
May 7, 2026	99.50	100.60	99.05	99.95	99.95	1.16%	458,375
May 6, 2026	96.20	101.10	95.95	98.80	98.80	4.61%	537,647
May 5, 2026	92.80	95.00	92.35	94.45	94.45	1.02%	288,906
May 4, 2026	96.80	96.95	92.80	93.50	93.50	-0.74%	365,084
Apr 30, 2026	98.00	99.00	94.20	94.20	94.20	-6.18%	1,097,190
Apr 29, 2026	101.00	101.90	99.90	100.40	100.40	-0.50%	265,357
Apr 28, 2026	100.50	101.80	100.20	100.90	100.90	0.60%	327,691
Apr 27, 2026	99.85	101.70	99.40	100.30	100.30	0.55%	277,034
Apr 24, 2026	99.45	100.70	98.50	99.75	99.75	-0.25%	182,018
Apr 23, 2026	100.10	100.80	98.90	100.00	100.00	-1.38%	229,283
Apr 22, 2026	102.40	103.10	100.40	101.40	101.40	-0.15%	337,833
Apr 21, 2026	106.40	106.40	102.30	102.30	101.55	-2.57%	417,718
Apr 20, 2026	105.60	106.90	104.40	105.00	104.23	-3.31%	188,598
Apr 17, 2026	105.10	108.60	104.70	108.60	107.80	3.13%	388,755
Apr 16, 2026	106.50	106.70	104.70	105.30	104.53	-0.94%	328,039
Apr 15, 2026	105.70	107.00	105.30	106.30	105.52	0.09%	286,505
Apr 14, 2026	105.50	106.70	104.70	106.20	105.42	1.63%	378,477
Apr 13, 2026	102.20	105.20	102.00	104.50	103.73	0.67%	377,585
Apr 10, 2026	99.00	104.50	98.90	103.80	103.04	4.80%	608,783
Apr 9, 2026	99.90	100.00	97.95	99.05	98.32	-1.15%	368,620
Apr 8, 2026	100.60	100.80	98.25	100.20	99.47	6.26%	648,756
Apr 7, 2026	94.20	95.95	93.50	94.30	93.61	0.21%	222,271
Apr 2, 2026	93.30	94.10	91.55	94.10	93.41	-1.36%	312,331