Erste Group Bank AG (VIE:EBS)
Austria · Delayed Price · Currency is EUR 110.10
+0.80 (0.73%)
Oct 16, 2026, 5:35 PM CET
Erste Group Bank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 109.80 | 110.40 | 108.70 | 110.10 | 110.10 | 0.73% | 385,862 |
| Oct 15, 2026 | 109.50 | 112.00 | 109.10 | 109.30 | 109.30 | -1.80% | 576,074 |
| Oct 14, 2026 | 111.00 | 112.00 | 110.20 | 111.30 | 111.30 | 0.27% | 468,560 |
| Oct 13, 2026 | 110.80 | 112.10 | 110.20 | 111.00 | 111.00 | 1.19% | 379,591 |
| Oct 12, 2026 | 110.70 | 111.10 | 109.70 | 109.70 | 109.70 | 1.01% | 386,351 |
| Oct 9, 2026 | 110.20 | 110.80 | 108.60 | 108.60 | 108.60 | -0.09% | 389,476 |
| Oct 8, 2026 | 109.40 | 111.40 | 107.80 | 108.70 | 108.70 | -1.72% | 691,435 |
| Oct 7, 2026 | 115.00 | 115.80 | 109.50 | 110.60 | 110.60 | -4.90% | 501,915 |
| Oct 6, 2026 | 115.70 | 117.40 | 115.50 | 116.30 | 116.30 | 1.22% | 259,525 |
| Oct 5, 2026 | 114.50 | 115.80 | 112.50 | 114.90 | 114.90 | 1.14% | 275,491 |
| Oct 2, 2026 | 115.60 | 116.40 | 111.90 | 113.60 | 113.60 | -1.73% | 553,758 |
| Oct 1, 2026 | 120.80 | 120.80 | 115.50 | 115.60 | 115.60 | -4.54% | 524,794 |
| Sep 30, 2026 | 123.90 | 124.50 | 121.10 | 121.10 | 121.10 | -1.62% | 441,567 |
| Sep 29, 2026 | 125.70 | 126.60 | 122.50 | 123.10 | 123.10 | -2.61% | 347,082 |
| Sep 28, 2026 | 125.00 | 126.80 | 124.30 | 126.40 | 126.40 | 2.68% | 491,106 |
| 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 |