Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 109.80 | 110.40 | 108.70 | 110.10 | 110.10 | 385,862 |
| 2026-10-15 | 109.50 | 112.00 | 109.10 | 109.30 | 109.30 | 576,074 |
| 2026-10-14 | 111.00 | 112.00 | 110.20 | 111.30 | 111.30 | 468,560 |
| 2026-10-13 | 110.80 | 112.10 | 110.20 | 111.00 | 111.00 | 379,591 |
| 2026-10-12 | 110.70 | 111.10 | 109.70 | 109.70 | 109.70 | 386,351 |
| 2026-10-09 | 110.20 | 110.80 | 108.60 | 108.60 | 108.60 | 389,476 |
| 2026-10-08 | 109.40 | 111.40 | 107.80 | 108.70 | 108.70 | 691,435 |
| 2026-10-07 | 115.00 | 115.80 | 109.50 | 110.60 | 110.60 | 501,915 |
| 2026-10-06 | 115.70 | 117.40 | 115.50 | 116.30 | 116.30 | 259,525 |
| 2026-10-05 | 114.50 | 115.80 | 112.50 | 114.90 | 114.90 | 275,491 |
| 2026-10-02 | 115.60 | 116.40 | 111.90 | 113.60 | 113.60 | 553,758 |
| 2026-10-01 | 120.80 | 120.80 | 115.50 | 115.60 | 115.60 | 524,794 |
| 2026-09-30 | 123.90 | 124.50 | 121.10 | 121.10 | 121.10 | 441,567 |
| 2026-09-29 | 125.70 | 126.60 | 122.50 | 123.10 | 123.10 | 347,082 |
| 2026-09-28 | 125.00 | 126.80 | 124.30 | 126.40 | 126.40 | 491,106 |
| 2026-09-25 | 122.10 | 123.80 | 122.00 | 123.10 | 123.10 | 309,423 |
| 2026-09-24 | 120.40 | 122.90 | 120.20 | 120.40 | 120.40 | 305,932 |
| 2026-09-23 | 123.50 | 123.50 | 121.40 | 121.80 | 121.80 | 253,499 |
| 2026-09-22 | 122.50 | 122.50 | 120.40 | 120.80 | 120.80 | 341,571 |
| 2026-09-21 | 119.10 | 121.90 | 119.00 | 121.90 | 121.90 | 265,028 |
| 2026-09-18 | 122.40 | 122.40 | 117.80 | 118.80 | 118.80 | 959,925 |
| 2026-09-17 | 120.00 | 122.50 | 118.40 | 122.50 | 122.50 | 475,319 |
| 2026-09-16 | 119.00 | 119.30 | 117.30 | 118.20 | 118.20 | 215,929 |
| 2026-09-15 | 119.00 | 119.50 | 116.40 | 118.50 | 118.50 | 340,575 |
| 2026-09-14 | 121.10 | 121.40 | 117.80 | 119.90 | 119.90 | 423,977 |
| 2026-09-11 | 122.10 | 123.00 | 121.20 | 122.00 | 122.00 | 276,764 |
| 2026-09-10 | 122.00 | 123.10 | 120.70 | 122.10 | 122.10 | 210,603 |
| 2026-09-09 | 121.20 | 122.50 | 120.30 | 122.00 | 122.00 | 393,684 |
| 2026-09-08 | 123.70 | 124.20 | 121.90 | 123.60 | 123.60 | 350,259 |
| 2026-09-07 | 123.90 | 124.70 | 122.80 | 124.60 | 124.60 | 145,786 |
| 2026-09-04 | 123.80 | 124.40 | 122.20 | 123.90 | 123.90 | 214,254 |
| 2026-09-03 | 123.00 | 124.00 | 122.40 | 123.80 | 123.80 | 273,725 |
| 2026-09-02 | 124.00 | 124.00 | 121.80 | 121.80 | 121.80 | 248,222 |
| 2026-09-01 | 121.30 | 123.30 | 120.80 | 122.80 | 122.80 | 439,600 |
| 2026-08-31 | 123.00 | 124.00 | 121.30 | 121.30 | 121.30 | 559,742 |
| 2026-08-28 | 122.50 | 123.60 | 121.30 | 123.60 | 123.60 | 269,554 |
| 2026-08-27 | 125.90 | 126.00 | 121.30 | 121.40 | 121.40 | 263,355 |
| 2026-08-26 | 123.40 | 125.70 | 123.40 | 125.50 | 125.50 | 299,615 |
| 2026-08-25 | 122.80 | 124.00 | 122.40 | 123.60 | 123.60 | 219,675 |
| 2026-08-24 | 122.00 | 123.00 | 121.30 | 122.40 | 122.40 | 174,471 |
| 2026-08-21 | 120.10 | 122.10 | 119.70 | 121.80 | 121.80 | 223,086 |
| 2026-08-20 | 119.40 | 120.40 | 118.90 | 120.10 | 120.10 | 219,505 |
| 2026-08-19 | 121.00 | 121.20 | 119.00 | 119.00 | 119.00 | 243,304 |
| 2026-08-18 | 122.20 | 122.20 | 120.50 | 121.30 | 121.30 | 192,469 |
| 2026-08-17 | 122.60 | 123.10 | 122.10 | 122.30 | 122.30 | 143,590 |
| 2026-08-14 | 123.30 | 123.30 | 121.90 | 122.60 | 122.60 | 137,630 |
| 2026-08-13 | 122.50 | 124.10 | 122.10 | 122.60 | 122.60 | 213,557 |
| 2026-08-12 | 120.20 | 122.00 | 119.40 | 121.90 | 121.90 | 273,950 |
| 2026-08-11 | 120.50 | 120.90 | 118.80 | 120.30 | 120.30 | 114,756 |
| 2026-08-10 | 119.80 | 121.00 | 118.80 | 121.00 | 121.00 | 204,606 |
| 2026-08-07 | 122.10 | 122.10 | 119.30 | 120.00 | 120.00 | 297,553 |
| 2026-08-06 | 122.50 | 124.40 | 121.70 | 121.70 | 121.70 | 338,488 |
| 2026-08-05 | 117.00 | 121.10 | 117.00 | 121.10 | 121.10 | 379,198 |
| 2026-08-04 | 116.00 | 117.80 | 115.20 | 116.90 | 116.90 | 322,194 |
| 2026-08-03 | 113.20 | 115.90 | 113.00 | 115.10 | 115.10 | 317,344 |
| 2026-07-31 | 114.00 | 115.90 | 112.30 | 112.80 | 112.80 | 452,850 |
| 2026-07-30 | 112.80 | 114.60 | 110.20 | 114.20 | 114.20 | 501,437 |
| 2026-07-29 | 114.00 | 117.10 | 113.30 | 113.30 | 113.30 | 444,175 |
| 2026-07-28 | 115.00 | 115.50 | 113.40 | 113.90 | 113.90 | 208,130 |
| 2026-07-27 | 117.00 | 117.00 | 114.60 | 114.60 | 114.60 | 232,091 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 0.7500 EUR |
| 2025-05-26 | 3.0000 EUR |
| 2024-05-27 | 2.7000 EUR |
| 2023-05-16 | 1.9000 EUR |
| 2022-05-23 | 1.6000 EUR |
| 2021-11-30 | 1.0000 EUR |
| 2021-05-25 | 0.5000 EUR |
| 2021-02-11 | 0.7500 EUR |
| 2019-05-20 | 1.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.