Erste Group Bank AG - EBO.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	107.4	106	106	107.4	106	2,513
February 19, 2026	106.5	106.5	106.5	106.5	106.5	7
February 18, 2026	105.6	106.9	106.9	106.9	105.6	1,719
February 17, 2026	103.5	104.4	104.4	104.4	103.3	1,319
February 16, 2026	101.8	103.3	103.3	103.4	101	657
February 13, 2026	105.6	101.5	101.5	105.6	100	5,878
February 12, 2026	108.5	105.2	105.2	108.8	104.4	1,120
February 11, 2026	107.1	107.5	107.5	108.6	105.3	3,045
February 10, 2026	109	107.7	107.7	109	107.5	1,173
February 09, 2026	108.5	109.6	109.6	110.7	108.5	299
February 06, 2026	105.8	107.8	107.8	108	105.8	340
February 05, 2026	108.4	107.1	107.1	109	106.5	1,835
February 04, 2026	110.8	109.2	109.2	110.8	108.2	1,101
February 03, 2026	111.4	110.3	110.3	112.6	109.7	1,080
February 02, 2026	108.5	110	110	110.5	107.9	1,445
January 30, 2026	108.9	109.6	109.6	109.9	108.9	310
January 29, 2026	109.6	107.5	107.5	110.3	107.2	495
January 28, 2026	109.6	109.2	109.2	110	108.8	109
January 27, 2026	109	110.6	110.6	111.1	109	1,216
January 26, 2026	107.9	108.6	108.6	109.4	107.6	2,640
January 23, 2026	108.2	108.5	108.5	109	107.8	741
January 22, 2026	105.8	107.9	107.9	108.2	105.8	927
January 21, 2026	103	104.9	104.9	104.9	102.2	1,462
January 20, 2026	103.4	103.8	103.8	103.9	102.7	1,438
January 19, 2026	103.2	104.2	104.2	104.2	103.2	216
January 16, 2026	104.7	104.1	104.1	105.2	103.9	156
January 15, 2026	104.5	106	106	106	103	2,214
January 14, 2026	105.4	105.2	105.2	105.8	104.3	1,233
January 13, 2026	104	104.8	104.8	105.4	104	835
January 12, 2026	103	104.5	104.5	104.5	101.5	2,016
January 09, 2026	104.7	104	104	104.7	103.1	929
January 08, 2026	103.3	105.1	105.1	105.1	103.3	937
January 07, 2026	104	104.3	104.3	104.3	102.7	419
January 06, 2026	103.9	105.2	105.2	105.2	103.3	1,013
January 05, 2026	103.9	104.9	104.9	105	103.8	420
January 02, 2026	102.3	103.3	103.3	103.3	102.3	302
December 30, 2025	101.9	102.8	102.8	103.3	101.9	1,159
December 29, 2025	101.3	101.2	101.2	101.7	100.6	391
December 23, 2025	100.3	101.7	101.7	101.7	99.95	373
December 22, 2025	100.9	100.9	100.9	101.5	99.5	4,961
December 19, 2025	100.2	101.7	101.7	101.7	100.2	1,810
December 18, 2025	98.95	99.9	99.9	99.95	98.95	286
December 17, 2025	98.5	98.8	98.8	98.9	97.85	340
December 16, 2025	97.85	98.95	98.95	99	97.85	184
December 15, 2025	96.15	96.65	96.65	97.1	95.8	400
December 12, 2025	99	96.45	96.45	99	95.7	1,766
December 11, 2025	98.3	99.5	99.5	99.5	98.3	835
December 10, 2025	97.65	98.65	98.65	98.65	97.55	565
December 09, 2025	96.7	98	98	98.3	96.7	1,736
December 08, 2025	95.85	96.2	96.2	96.2	95.65	131
December 05, 2025	97.3	95.95	95.95	98.2	95.95	706
December 04, 2025	96.5	97.75	97.75	97.75	96	731
December 03, 2025	97.2	96.7	96.7	98.5	96.35	892
December 02, 2025	95.55	97.35	97.35	97.45	95.45	1,895
December 01, 2025	94.05	94.55	94.55	94.55	93.2	3,035
November 28, 2025	92.65	93.85	93.85	93.85	92.65	233
November 27, 2025	92.55	92.15	92.15	92.7	91.95	1,645
November 26, 2025	91.75	93.2	93.2	93.2	91.15	831
November 25, 2025	90.4	89.15	89.15	90.4	89.15	158
November 24, 2025	90	90.3	90.3	90.3	89.15	532

Erste Group Bank AG (EBO.DE) XETRA