Erste Group Bank AG (BIT:1EBS)
Italy
· Delayed Price · Currency is EUR 81.35
0.00 (0.00%)
At close: Sep 26, 2025
Erste Group Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 0.06% | - |
| Sep 25, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.18% | - |
| Sep 24, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 1.27% | - |
| Sep 23, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.43% | - |
| Sep 22, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | -1.85% | - |
| Sep 19, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.84% | - |
| Sep 18, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.41% | - |
| Sep 17, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.18% | - |
| Sep 16, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.03% | - |
| Sep 15, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 0.12% | - |
| Sep 12, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -0.66% | - |
| Sep 11, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.07% | - |
| Sep 10, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.78% | - |
| Sep 9, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 1.22% | - |
| Sep 8, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.37% | - |
| Sep 5, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -0.24% | - |
| Sep 4, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 0.43% | - |
| Sep 3, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.25% | - |
| Sep 2, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.31% | - |
| Sep 1, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.61% | - |
| Aug 29, 2025 | 81.75 | 81.75 | 81.75 | 81.35 | 81.35 | -0.67% | 60 |
| Aug 28, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.18% | - |
| Aug 27, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -1.97% | - |
| Aug 26, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -1.88% | - |
| Aug 25, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.06% | - |
| Aug 22, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -1.50% | - |
| Aug 21, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 0.41% | - |
| Aug 20, 2025 | 78.60 | 84.80 | 78.60 | 86.30 | 86.30 | -0.86% | 2 |
| Aug 19, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 0.64% | - |
| Aug 18, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.99% | - |
| Aug 14, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -0.41% | - |
| Aug 13, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.12% | - |
| Aug 12, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.76% | - |
| Aug 11, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 0.65% | - |
| Aug 8, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 1.19% | - |
| Aug 7, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 1.51% | - |
| Aug 6, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 1.16% | - |
| Aug 5, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 1.05% | - |
| Aug 4, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.81% | - |
| Aug 1, 2025 | 83.50 | 83.50 | 82.45 | 80.20 | 80.20 | -0.31% | 10 |
| Jul 31, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 2.29% | - |
| Jul 30, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.06% | - |
| Jul 29, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.38% | - |
| Jul 28, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1.02% | - |
| Jul 25, 2025 | 75.80 | 75.80 | 75.80 | 78.10 | 78.10 | 1.30% | 4 |
| Jul 24, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 2.05% | - |
| Jul 23, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.33% | - |
| Jul 22, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.13% | - |
| Jul 21, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.53% | - |
| Jul 18, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 1.94% | - |