Erste Group Bank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.35	42.35	41.89	42.05	-	1.50%	3,017
Jun 26, 2025	41.70	42.17	40.85	41.43	41.43	-1.37%	72,716
Jun 25, 2025	41.56	42.42	41.49	42.01	42.01	-0.06%	50,659
Jun 24, 2025	41.79	42.27	41.67	42.03	42.03	3.59%	445,516
Jun 23, 2025	40.02	40.89	39.65	40.57	40.57	-0.13%	27,025
Jun 20, 2025	40.40	41.31	40.38	40.63	40.63	-1.20%	28,077
Jun 18, 2025	40.72	41.29	40.72	41.12	41.12	-0.24%	29,172
Jun 17, 2025	41.70	41.86	41.07	41.22	41.22	-1.34%	20,770
Jun 16, 2025	41.69	42.47	41.69	41.78	41.78	2.38%	186,334
Jun 13, 2025	40.70	41.05	40.57	40.81	40.81	-3.13%	23,890
Jun 12, 2025	41.63	42.27	41.63	42.13	42.13	2.18%	79,279
Jun 11, 2025	41.82	41.82	41.10	41.23	41.23	1.13%	34,635
Jun 10, 2025	41.54	41.54	40.77	40.77	40.77	-2.72%	116,191
Jun 9, 2025	41.41	42.40	41.41	41.91	41.91	0.46%	505,482
Jun 6, 2025	41.38	41.91	41.38	41.72	41.72	1.09%	24,708
Jun 5, 2025	40.60	41.31	40.53	41.27	41.27	1.70%	57,868
Jun 4, 2025	40.25	40.67	40.17	40.58	40.58	1.22%	46,861
Jun 3, 2025	39.94	40.29	39.75	40.09	40.09	-0.82%	32,222
Jun 2, 2025	39.75	40.58	39.75	40.42	40.42	0.37%	44,520
May 30, 2025	40.02	40.29	39.73	40.27	40.27	0.91%	667,947
May 29, 2025	39.85	40.26	39.85	39.91	39.91	-0.24%	169,418
May 28, 2025	39.90	40.09	39.69	40.00	40.00	-0.25%	29,274
May 27, 2025	40.56	40.56	39.91	40.10	40.10	0.53%	23,797
May 23, 2025	39.83	40.35	39.61	39.89	38.28	-0.83%	26,502
May 22, 2025	40.20	40.52	39.92	40.22	38.59	-0.30%	107,782
May 21, 2025	41.39	41.39	40.28	40.34	38.71	-1.39%	17,902
May 20, 2025	40.55	41.44	40.42	40.91	39.26	1.06%	35,375
May 19, 2025	40.23	40.69	40.12	40.48	38.84	0.17%	16,770
May 16, 2025	40.10	40.49	40.00	40.41	38.78	1.02%	48,592
May 15, 2025	40.17	40.24	39.63	40.00	38.38	-1.23%	72,179
May 14, 2025	40.23	40.75	40.10	40.50	38.86	1.89%	31,796
May 13, 2025	39.62	40.41	39.57	39.75	38.14	-0.91%	40,908
May 12, 2025	40.37	40.46	39.96	40.12	38.49	2.39%	27,175
May 9, 2025	39.93	39.93	38.93	39.18	37.59	-0.23%	40,878
May 8, 2025	39.36	39.49	38.61	39.27	37.68	2.45%	26,949
May 7, 2025	38.12	39.04	38.12	38.33	36.78	2.49%	24,604
May 6, 2025	36.38	37.40	36.01	37.40	35.89	3.95%	22,627
May 5, 2025	36.09	36.39	35.71	35.98	34.53	8.05%	55,492
May 2, 2025	33.46	33.84	33.05	33.30	31.95	-2.00%	240,584
May 1, 2025	34.80	34.80	32.89	33.98	32.61	0.83%	135,567
Apr 30, 2025	33.77	34.48	33.27	33.70	32.34	-4.51%	24,925
Apr 29, 2025	35.06	35.83	34.52	35.29	33.86	1.06%	24,605
Apr 28, 2025	34.85	35.47	34.58	34.92	33.51	-3.91%	34,991
Apr 25, 2025	35.27	36.34	35.27	36.34	34.87	2.83%	30,363
Apr 24, 2025	35.98	35.98	35.17	35.34	33.91	-1.28%	21,853
Apr 23, 2025	35.97	36.20	35.56	35.80	34.35	2.34%	36,738
Apr 22, 2025	34.38	35.77	34.38	34.98	33.57	1.37%	70,904
Apr 21, 2025	35.69	35.69	34.05	34.51	33.12	-1.48%	31,515
Apr 17, 2025	34.84	35.38	34.80	35.03	33.61	-0.06%	87,365
Apr 16, 2025	35.18	36.13	35.05	35.05	33.63	-1.46%	46,793