Erste Group Bank AG EBS
VIE · Austria · Finance
€117.60-3.50 (-2.89%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €117.00 | -3.39% | €120.80 | €120.80 | €116.10 | 76.92K |
| 2026-09-30 | €121.10 | -1.62% | €123.90 | €124.50 | €121.10 | 441.57K |
| 2026-09-29 | €123.10 | -2.61% | €125.70 | €126.60 | €122.50 | 347.08K |
| 2026-09-28 | €126.40 | +2.68% | €125.00 | €126.80 | €124.30 | 491.11K |
| 2026-09-25 | €123.10 | +2.24% | €122.10 | €123.80 | €122.00 | 309.42K |
| 2026-09-24 | €120.40 | -1.15% | €120.40 | €122.90 | €120.20 | 305.93K |
| 2026-09-23 | €121.80 | +0.83% | €123.50 | €123.50 | €121.40 | 253.50K |
| 2026-09-22 | €120.80 | -0.90% | €122.50 | €122.50 | €120.40 | 341.57K |
| 2026-09-21 | €121.90 | +2.61% | €119.10 | €121.90 | €119.00 | 265.03K |
| 2026-09-18 | €118.80 | -3.02% | €122.40 | €122.40 | €117.80 | 959.93K |
| 2026-09-17 | €122.50 | +3.64% | €120.00 | €122.50 | €118.40 | 475.32K |
| 2026-09-16 | €118.20 | -0.25% | €119.00 | €119.30 | €117.30 | 215.93K |
| 2026-09-15 | €118.50 | -1.17% | €119.00 | €119.50 | €116.40 | 340.58K |
| 2026-09-14 | €119.90 | -1.72% | €121.10 | €121.40 | €117.80 | 423.98K |
| 2026-09-11 | €122.00 | -0.08% | €122.10 | €123.00 | €121.20 | 276.76K |
| 2026-09-10 | €122.10 | +0.08% | €122.00 | €123.10 | €120.70 | 210.60K |
| 2026-09-09 | €122.00 | -1.29% | €121.20 | €122.50 | €120.30 | 393.68K |
| 2026-09-08 | €123.60 | -0.80% | €123.70 | €124.20 | €121.90 | 350.26K |
| 2026-09-07 | €124.60 | +0.56% | €123.90 | €124.70 | €122.80 | 145.79K |
| 2026-09-04 | €123.90 | +0.08% | €123.80 | €124.40 | €122.20 | 214.25K |
| 2026-09-03 | €123.80 | +1.64% | €123.00 | €124.00 | €122.40 | 273.73K |
| 2026-09-02 | €121.80 | -0.81% | €124.00 | €124.00 | €121.80 | 248.22K |
| 2026-09-01 | €122.80 | +1.24% | €121.30 | €123.30 | €120.80 | 439.60K |
| 2026-08-31 | €121.30 | -1.86% | €123.00 | €124.00 | €121.30 | 559.74K |
| 2026-08-28 | €123.60 | +1.81% | €122.50 | €123.60 | €121.30 | 269.55K |
| 2026-08-27 | €121.40 | -3.27% | €125.90 | €126.00 | €121.30 | 263.36K |
| 2026-08-26 | €125.50 | +1.54% | €123.40 | €125.70 | €123.40 | 299.62K |
| 2026-08-25 | €123.60 | +0.98% | €122.80 | €124.00 | €122.40 | 219.68K |
| 2026-08-24 | €122.40 | +0.49% | €122.00 | €123.00 | €121.30 | 174.47K |
| 2026-08-21 | €121.80 | +1.42% | €120.10 | €122.10 | €119.70 | 223.09K |
| 2026-08-20 | €120.10 | +0.92% | €119.40 | €120.40 | €118.90 | 219.51K |
| 2026-08-19 | €119.00 | -1.90% | €121.00 | €121.20 | €119.00 | 243.30K |
| 2026-08-18 | €121.30 | -0.82% | €122.20 | €122.20 | €120.50 | 192.47K |
| 2026-08-17 | €122.30 | -0.24% | €122.60 | €123.10 | €122.10 | 143.59K |
| 2026-08-14 | €122.60 | 0.00% | €123.30 | €123.30 | €121.90 | 137.63K |
| 2026-08-13 | €122.60 | +0.57% | €122.50 | €124.10 | €122.10 | 213.56K |
| 2026-08-12 | €121.90 | +1.33% | €120.20 | €122.00 | €119.40 | 273.95K |
| 2026-08-11 | €120.30 | -0.58% | €120.50 | €120.90 | €118.80 | 114.76K |
| 2026-08-10 | €121.00 | +0.83% | €119.80 | €121.00 | €118.80 | 204.61K |
| 2026-08-07 | €120.00 | -1.40% | €122.10 | €122.10 | €119.30 | 297.55K |
| 2026-08-06 | €121.70 | +0.50% | €122.50 | €124.40 | €121.70 | 338.49K |
| 2026-08-05 | €121.10 | +3.59% | €117.00 | €121.10 | €117.00 | 379.20K |
| 2026-08-04 | €116.90 | +1.56% | €116.00 | €117.80 | €115.20 | 322.19K |
| 2026-08-03 | €115.10 | +2.04% | €113.20 | €115.90 | €113.00 | 317.34K |
| 2026-07-31 | €112.80 | -1.23% | €114.00 | €115.90 | €112.30 | 452.85K |
| 2026-07-30 | €114.20 | +0.79% | €112.80 | €114.60 | €110.20 | 501.44K |
| 2026-07-29 | €113.30 | -0.53% | €114.00 | €117.10 | €113.30 | 444.18K |
| 2026-07-28 | €113.90 | -0.61% | €115.00 | €115.50 | €113.40 | 208.13K |
| 2026-07-27 | €114.60 | -0.43% | €117.00 | €117.00 | €114.60 | 232.09K |
| 2026-07-24 | €115.10 | +1.59% | €112.50 | €115.20 | €112.50 | 319.05K |
| 2026-07-23 | €113.30 | -2.41% | €115.60 | €115.60 | €111.90 | 279.82K |
| 2026-07-22 | €116.10 | -0.17% | €116.50 | €117.20 | €116.00 | 213.67K |
| 2026-07-21 | €116.30 | +3.29% | €113.00 | €116.30 | €112.50 | 347.08K |
| 2026-07-20 | €112.60 | +0.81% | €111.50 | €112.80 | €111.10 | 238.36K |
| 2026-07-17 | €111.70 | -2.62% | €114.10 | €114.10 | €110.80 | 325.34K |
| 2026-07-16 | €114.70 | -0.17% | €115.30 | €115.70 | €112.70 | 285.53K |
| 2026-07-15 | €114.90 | -1.37% | €116.10 | €116.50 | €114.90 | 318.71K |
| 2026-07-14 | €116.50 | +0.26% | €114.50 | €117.00 | €113.50 | 274.60K |
| 2026-07-13 | €116.20 | -1.19% | €116.50 | €117.40 | €115.50 | 211.74K |
| 2026-07-10 | €117.60 | +0.43% | €116.80 | €118.20 | €116.70 | 214.06K |
| 2026-07-09 | €117.10 | +3.63% | €115.30 | €117.80 | €114.30 | 475.30K |
| 2026-07-08 | €113.00 | -4.56% | €117.30 | €117.30 | €112.40 | 451.56K |
| 2026-07-07 | €118.40 | -0.42% | €119.00 | €119.50 | €118.00 | 245.40K |
| 2026-07-06 | €118.90 | +0.59% | €118.60 | €119.10 | €117.20 | 224.11K |
| 2026-07-03 | €118.20 | -0.42% | €118.50 | €119.20 | €117.80 | 131.63K |
| 2026-07-02 | €118.70 | +2.68% | €115.70 | €118.90 | €115.00 | 358.80K |
| 2026-07-01 | €115.60 | -1.28% | €115.80 | €116.80 | €115.00 | 227.76K |
| 2026-06-30 | €117.10 | +1.91% | €117.00 | €117.30 | €115.30 | 359.05K |
| 2026-06-29 | €114.90 | -0.69% | €116.00 | €116.30 | €114.80 | 231.99K |
| 2026-06-26 | €115.70 | -1.53% | €116.10 | €116.80 | €114.70 | 320.17K |
| 2026-06-25 | €117.50 | +2.09% | €115.20 | €117.50 | €115.00 | 407.16K |
| 2026-06-24 | €115.10 | -0.52% | €114.40 | €115.10 | €113.60 | 371.81K |
| 2026-06-23 | €115.70 | -0.69% | €115.10 | €115.90 | €113.60 | 404.27K |
| 2026-06-22 | €116.50 | -0.34% | €116.80 | €116.80 | €115.00 | 515.31K |
| 2026-06-19 | €116.90 | +0.69% | €115.40 | €116.90 | €114.60 | 1.26M |
| 2026-06-18 | €116.10 | +0.17% | €115.90 | €116.10 | €114.30 | 407.91K |
| 2026-06-17 | €115.90 | +2.11% | €113.80 | €115.90 | €113.00 | 627.82K |
| 2026-06-16 | €113.50 | +1.89% | €111.40 | €113.50 | €111.10 | 431.68K |
| 2026-06-15 | €111.40 | +2.20% | €110.00 | €112.60 | €110.00 | 415.62K |
| 2026-06-12 | €109.00 | +4.81% | €105.50 | €109.20 | €105.50 | 474.67K |
| 2026-06-11 | €104.00 | +2.56% | €101.20 | €104.70 | €101.20 | 511.80K |
| 2026-06-10 | €101.40 | -1.46% | €103.70 | €103.70 | €101.10 | 301.05K |
| 2026-06-09 | €102.90 | +1.98% | €101.50 | €103.80 | €101.10 | 522.20K |
| 2026-06-08 | €100.90 | -1.66% | €100.60 | €102.80 | €100.40 | 388.56K |
| 2026-06-05 | €102.60 | +1.58% | €101.10 | €103.50 | €101.00 | 401.68K |
| 2026-06-04 | €101.00 | +0.50% | €100.00 | €101.90 | €99.90 | 344.03K |
| 2026-06-03 | €100.50 | -2.24% | €102.20 | €102.60 | €100.50 | 329.40K |
| 2026-06-02 | €102.80 | +0.98% | €101.70 | €103.70 | €101.70 | 360.86K |
| 2026-06-01 | €101.80 | -1.17% | €104.40 | €104.40 | €101.10 | 391.79K |
| 2026-05-29 | €103.00 | +2.08% | €101.50 | €103.70 | €101.40 | 1.27M |