Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 110.00 | 111.00 | 108.80 | 110.40 | 110.40 | 1,834 |
| 2026-10-15 | 109.00 | 112.10 | 109.00 | 109.80 | 109.80 | 1,622 |
| 2026-10-14 | 111.50 | 112.10 | 110.40 | 111.00 | 111.00 | 1,178 |
| 2026-10-13 | 111.00 | 112.20 | 110.70 | 111.20 | 111.20 | 1,234 |
| 2026-10-12 | 110.40 | 111.20 | 109.80 | 109.80 | 109.80 | 2,309 |
| 2026-10-09 | 110.10 | 110.70 | 108.80 | 108.80 | 108.80 | 3,094 |
| 2026-10-08 | 108.70 | 109.50 | 108.00 | 108.80 | 108.80 | 2,387 |
| 2026-10-07 | 115.40 | 115.40 | 109.60 | 110.60 | 110.60 | 1,793 |
| 2026-10-06 | 115.80 | 117.10 | 115.80 | 116.30 | 116.30 | 1,110 |
| 2026-10-05 | 113.40 | 115.60 | 113.00 | 115.00 | 115.00 | 1,883 |
| 2026-10-02 | 116.00 | 116.20 | 111.90 | 113.50 | 113.50 | 1,659 |
| 2026-10-01 | 120.20 | 120.20 | 115.70 | 115.70 | 115.70 | 1,293 |
| 2026-09-30 | 124.30 | 124.30 | 121.60 | 121.60 | 121.60 | 828 |
| 2026-09-29 | 126.20 | 126.20 | 122.80 | 122.80 | 122.80 | 1,378 |
| 2026-09-28 | 124.90 | 126.60 | 124.20 | 126.50 | 126.50 | 749 |
| 2026-09-25 | 122.50 | 123.60 | 122.50 | 123.10 | 123.10 | 604 |
| 2026-09-24 | 120.70 | 122.70 | 120.60 | 120.90 | 120.90 | 1,493 |
| 2026-09-23 | 123.10 | 123.10 | 121.20 | 121.20 | 121.20 | 1,278 |
| 2026-09-22 | 121.30 | 121.70 | 120.60 | 120.60 | 120.60 | 1,062 |
| 2026-09-21 | 121.00 | 122.00 | 120.20 | 121.40 | 121.40 | 171 |
| 2026-09-18 | 121.60 | 121.90 | 117.80 | 118.60 | 118.60 | 81 |
| 2026-09-17 | 119.00 | 122.50 | 118.70 | 122.40 | 122.40 | 672 |
| 2026-09-16 | 119.20 | 119.20 | 117.70 | 118.50 | 118.50 | 688 |
| 2026-09-15 | 118.80 | 119.20 | 116.50 | 118.30 | 118.30 | 1,186 |
| 2026-09-14 | 121.20 | 121.80 | 117.90 | 119.80 | 119.80 | 1,312 |
| 2026-09-11 | 122.30 | 123.40 | 121.50 | 122.10 | 122.10 | 303 |
| 2026-09-10 | 122.60 | 123.40 | 120.80 | 121.70 | 121.70 | 848 |
| 2026-09-09 | 121.80 | 122.70 | 120.60 | 122.10 | 122.10 | 768 |
| 2026-09-08 | 124.00 | 124.00 | 121.40 | 123.50 | 123.50 | 375 |
| 2026-09-07 | 124.10 | 125.10 | 122.70 | 124.40 | 124.40 | 97 |
| 2026-09-04 | 123.00 | 124.50 | 122.60 | 123.80 | 123.80 | 117 |
| 2026-09-03 | 122.80 | 124.30 | 122.80 | 123.70 | 123.70 | 185 |
| 2026-09-02 | 124.00 | 124.00 | 122.40 | 122.50 | 122.50 | 342 |
| 2026-09-01 | 121.90 | 123.10 | 120.70 | 122.80 | 122.80 | 297 |
| 2026-08-31 | 123.50 | 124.30 | 121.70 | 122.00 | 122.00 | 427 |
| 2026-08-28 | 123.10 | 123.20 | 121.70 | 123.00 | 123.00 | 167 |
| 2026-08-27 | 125.50 | 126.10 | 121.20 | 121.40 | 121.40 | 551 |
| 2026-08-26 | 123.40 | 125.90 | 123.40 | 125.50 | 125.50 | 433 |
| 2026-08-25 | 123.80 | 124.10 | 122.40 | 123.70 | 123.70 | 413 |
| 2026-08-24 | 121.20 | 123.10 | 121.10 | 122.50 | 122.50 | 607 |
| 2026-08-21 | 121.20 | 122.10 | 120.60 | 121.50 | 121.50 | 429 |
| 2026-08-20 | 119.60 | 120.60 | 118.50 | 119.80 | 119.80 | 254 |
| 2026-08-19 | 120.00 | 121.60 | 119.00 | 119.60 | 119.60 | 280 |
| 2026-08-18 | 121.50 | 122.60 | 120.90 | 121.00 | 121.00 | 492 |
| 2026-08-17 | 123.00 | 123.90 | 122.20 | 122.60 | 122.60 | 262 |
| 2026-08-14 | 122.60 | 124.10 | 122.00 | 123.10 | 123.10 | 626 |
| 2026-08-13 | 123.00 | 124.00 | 122.20 | 122.60 | 122.60 | 223 |
| 2026-08-12 | 120.70 | 121.90 | 119.80 | 121.80 | 121.80 | 134 |
| 2026-08-11 | 120.70 | 121.40 | 118.40 | 120.60 | 120.60 | 139 |
| 2026-08-10 | 119.50 | 120.60 | 119.00 | 120.40 | 120.40 | 386 |
| 2026-08-07 | 122.00 | 122.00 | 119.60 | 119.70 | 119.70 | 668 |
| 2026-08-06 | 123.20 | 124.20 | 122.00 | 122.00 | 122.00 | 749 |
| 2026-08-05 | 117.50 | 121.00 | 117.00 | 120.70 | 120.70 | 487 |
| 2026-08-04 | 116.20 | 117.90 | 115.30 | 117.20 | 117.20 | 969 |
| 2026-08-03 | 114.00 | 115.80 | 113.10 | 114.90 | 114.90 | 668 |
| 2026-07-31 | 115.10 | 115.80 | 112.10 | 113.10 | 113.10 | 867 |
| 2026-07-30 | 112.90 | 114.70 | 110.50 | 114.50 | 114.50 | 954 |
| 2026-07-29 | 115.20 | 116.80 | 112.90 | 113.20 | 113.20 | 583 |
| 2026-07-28 | 114.10 | 115.30 | 113.60 | 114.00 | 114.00 | 104 |
| 2026-07-27 | 116.60 | 116.60 | 114.60 | 114.80 | 114.80 | 87 |
Page 1 of 2 · 65 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.