Erste Group Bank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	92.80	95.00	92.35	94.15	-	0.70%	69,247
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	-0.88%	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
Mar 11, 2026	96.00	96.85	95.35	96.75	96.04	-0.41%	283,574
Mar 10, 2026	98.05	98.75	96.15	97.15	96.44	3.30%	468,423
Mar 9, 2026	92.00	94.15	91.20	94.05	93.36	-1.00%	454,527
Mar 6, 2026	97.30	97.85	94.45	95.00	94.30	-1.86%	432,112
Mar 5, 2026	98.85	100.10	95.60	96.80	96.09	-1.83%	528,433
Mar 4, 2026	94.90	99.35	93.90	98.60	97.88	2.76%	588,767
Mar 3, 2026	96.80	97.50	93.40	95.95	95.25	-3.13%	701,658
Mar 2, 2026	96.00	100.00	93.00	99.05	98.32	-1.64%	597,844
Feb 27, 2026	103.00	103.60	99.70	100.70	99.96	-2.80%	763,921
Feb 26, 2026	103.70	105.30	101.00	103.60	102.84	-1.24%	458,445
Feb 25, 2026	104.60	105.40	103.30	104.90	104.13	1.84%	355,108
Feb 24, 2026	106.00	106.30	102.50	103.00	102.24	-3.92%	419,629
Feb 23, 2026	106.10	107.30	105.10	107.20	106.41	0.56%	267,364
Feb 20, 2026	107.00	107.20	105.60	106.60	105.82	-0.28%	336,453