Erste Group Bank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	99.80	101.30	99.75	101.10	-	2.85%	18,478
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
Apr 1, 2026	95.30	96.70	94.70	95.40	94.70	3.14%	354,347
Mar 31, 2026	91.15	93.75	91.00	92.50	91.82	1.15%	438,736
Mar 30, 2026	90.90	91.65	90.35	91.45	90.78	0.33%	412,739
Mar 27, 2026	93.80	94.05	90.60	91.15	90.48	-2.57%	455,338
Mar 26, 2026	93.30	94.30	92.65	93.55	92.86	-0.64%	412,773
Mar 25, 2026	92.95	94.55	92.00	94.15	93.46	3.69%	536,856
Mar 24, 2026	91.50	91.90	90.15	90.80	90.13	-0.77%	285,049
Mar 23, 2026	87.50	93.55	86.05	91.50	90.83	2.41%	584,905
Mar 20, 2026	92.30	93.30	89.10	89.35	88.69	-1.65%	934,456
Mar 19, 2026	93.25	93.80	90.30	90.85	90.18	-3.30%	450,904
Mar 18, 2026	93.80	95.40	92.95	93.95	93.26	1.51%	428,128
Mar 17, 2026	91.45	93.30	90.85	92.55	91.87	1.26%	437,363
Mar 16, 2026	91.85	92.25	90.35	91.40	90.73	-0.05%	378,293
Mar 13, 2026	92.00	93.40	91.15	91.45	90.78	-2.51%	549,938
Mar 12, 2026	94.85	95.80	92.80	93.80	93.11	-3.05%	398,614