Erste Group Bank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	118.50	119.20	117.80	118.50	-	-0.17%	31,126
Jul 2, 2026	115.70	118.90	115.00	118.70	118.70	2.68%	358,802
Jul 1, 2026	115.80	116.80	115.00	115.60	115.60	-1.28%	227,759
Jun 30, 2026	117.00	117.30	115.30	117.10	117.10	1.91%	359,050
Jun 29, 2026	116.00	116.30	114.80	114.90	114.90	-0.69%	231,988
Jun 26, 2026	116.10	116.80	114.70	115.70	115.70	-1.53%	320,168
Jun 25, 2026	115.20	117.50	115.00	117.50	117.50	2.09%	407,163
Jun 24, 2026	114.40	115.10	113.60	115.10	115.10	-0.52%	353,545
Jun 23, 2026	115.10	115.90	113.60	115.70	115.70	-0.69%	404,273
Jun 22, 2026	116.80	116.80	115.00	116.50	116.50	-0.34%	515,306
Jun 19, 2026	115.40	116.90	114.60	116.90	116.90	0.69%	1,257,218
Jun 18, 2026	115.90	116.10	114.30	116.10	116.10	0.17%	407,908
Jun 17, 2026	113.80	115.90	113.00	115.90	115.90	2.11%	627,824
Jun 16, 2026	111.40	113.50	111.10	113.50	113.50	1.89%	431,679
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