Erste Group Bank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	111.40	112.60	109.70	110.30	109.50	1,080
2026-02-02	108.50	110.50	107.90	110.00	109.20	1,445
2026-01-30	108.90	109.90	108.90	109.60	108.80	310
2026-01-29	109.60	110.30	107.20	107.50	106.72	495
2026-01-28	109.60	110.00	108.80	109.20	108.41	109
2026-01-27	109.00	111.10	109.00	110.60	109.80	1,216
2026-01-26	107.90	109.40	107.60	108.60	107.81	2,640
2026-01-23	108.20	109.00	107.80	108.50	107.71	741
2026-01-22	105.80	108.20	105.80	107.90	107.12	927
2026-01-21	103.00	104.90	102.20	104.90	104.14	1,462
2026-01-20	103.40	103.90	102.70	103.80	103.04	1,438
2026-01-19	103.20	104.20	103.20	104.20	103.44	216
2026-01-16	104.70	105.20	103.90	104.10	103.34	156
2026-01-15	104.50	106.00	103.00	106.00	105.23	2,214
2026-01-14	105.40	105.80	104.30	105.20	104.43	1,233
2026-01-13	104.00	105.40	104.00	104.80	104.04	835
2026-01-12	103.00	104.50	101.50	104.50	103.74	2,016
2026-01-09	104.70	104.70	103.10	104.00	103.24	929
2026-01-08	103.30	105.10	103.30	105.10	104.34	937
2026-01-07	104.00	104.30	102.70	104.30	103.54	419
2026-01-06	103.90	105.20	103.30	105.20	104.43	1,013
2026-01-05	103.90	105.00	103.80	104.90	104.14	420
2026-01-02	102.30	103.30	102.30	103.30	102.55	302
2025-12-30	101.90	103.30	101.90	102.80	102.05	1,159
2025-12-29	101.30	101.70	100.60	101.20	100.46	391
2025-12-23	100.30	101.70	99.950	101.70	100.96	373
2025-12-22	100.90	101.50	99.500	100.90	100.17	4,961
2025-12-19	100.20	101.70	100.20	101.70	100.96	1,810
2025-12-18	98.950	99.950	98.950	99.900	99.173	286
2025-12-17	98.500	98.900	97.850	98.800	98.081	340
2025-12-16	97.850	99.000	97.850	98.950	98.230	184
2025-12-15	96.150	97.100	95.800	96.650	95.947	400
2025-12-12	99.000	99.000	95.700	96.450	95.748	1,766
2025-12-11	98.300	99.450	98.300	99.450	98.727	820
2025-12-10	97.650	98.650	97.550	98.650	97.932	565
2025-12-09	96.700	98.300	96.700	98.000	97.287	1,736
2025-12-08	95.850	96.200	95.650	96.200	95.500	131
2025-12-05	97.300	98.200	95.950	95.950	95.252	706
2025-12-04	96.500	97.750	96.000	97.750	97.039	731
2025-12-03	97.200	98.500	96.350	96.700	95.997	892
2025-12-02	95.550	97.450	95.450	97.350	96.642	1,895
2025-12-01	94.050	94.550	93.200	94.550	93.862	3,035
2025-11-28	92.650	93.850	92.650	93.850	93.167	233
2025-11-27	92.550	92.700	91.950	92.150	91.480	1,645
2025-11-26	91.750	93.200	91.150	93.200	92.522	831
2025-11-25	90.400	90.400	89.150	89.150	88.502	158
2025-11-24	90.000	90.300	89.150	90.300	89.643	532
2025-11-21	88.450	89.100	88.050	88.950	88.303	1,865
2025-11-20	90.950	90.950	89.000	89.000	88.353	607
2025-11-19	88.050	90.150	87.600	89.150	88.502	1,185
2025-11-18	88.300	89.050	87.650	87.650	87.012	771
2025-11-17	90.550	91.000	89.050	89.050	88.402	2,452
2025-11-14	91.550	91.550	90.400	90.400	89.742	1,963
2025-11-13	93.750	93.800	91.650	91.650	90.983	2,868
2025-11-12	93.150	93.650	92.900	93.050	92.373	1,370
2025-11-11	92.750	93.100	92.150	92.150	91.480	456
2025-11-10	90.500	92.750	90.500	92.200	91.529	1,252
2025-11-07	89.800	90.000	88.700	89.100	88.452	2,876
2025-11-06	88.750	89.050	88.700	88.700	88.055	31
2025-11-05	88.800	89.150	88.500	88.950	88.303	1,125

← NewerPage 4 of 21 · 1,259 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.