Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 109.35 | 109.35 | 108.70 | 109.35 | 109.35 | 59 |
| 2026-10-16 | 110.05 | 110.05 | 109.85 | 110.05 | 110.05 | 33,837 |
| 2026-10-15 | 109.40 | 112.00 | 108.90 | 109.90 | 109.90 | 11,938 |
| 2026-10-14 | 110.85 | 112.00 | 110.25 | 110.95 | 110.95 | 23,049 |
| 2026-10-13 | 110.85 | 112.10 | 110.00 | 111.55 | 111.55 | 40,460 |
| 2026-10-12 | 110.55 | 111.00 | 109.75 | 109.90 | 109.90 | 18,699 |
| 2026-10-09 | 110.30 | 110.70 | 108.80 | 109.95 | 109.95 | 7,711 |
| 2026-10-08 | 108.40 | 110.60 | 107.90 | 108.80 | 108.80 | 37,534 |
| 2026-10-07 | 115.15 | 115.40 | 109.50 | 110.30 | 110.30 | 28,078 |
| 2026-10-06 | 115.80 | 117.20 | 115.30 | 116.20 | 116.20 | 12,062 |
| 2026-10-05 | 114.10 | 115.70 | 112.90 | 115.10 | 115.10 | 7,348 |
| 2026-10-02 | 115.95 | 118.10 | 111.60 | 113.10 | 113.10 | 68,084 |
| 2026-10-01 | 120.80 | 121.00 | 115.60 | 115.95 | 115.95 | 130,042 |
| 2026-09-30 | 123.70 | 125.20 | 121.60 | 121.60 | 121.60 | 39,144 |
| 2026-09-29 | 125.65 | 126.60 | 122.50 | 122.70 | 122.70 | 32,738 |
| 2026-09-28 | 124.50 | 126.61 | 124.00 | 126.30 | 126.30 | 23,676 |
| 2026-09-25 | 122.15 | 123.80 | 122.00 | 122.85 | 122.85 | 2,148 |
| 2026-09-24 | 120.75 | 122.60 | 120.40 | 122.05 | 122.05 | 3,940 |
| 2026-09-23 | 123.05 | 123.50 | 121.50 | 121.60 | 121.60 | 2,444 |
| 2026-09-22 | 122.20 | 122.50 | 120.50 | 120.80 | 120.80 | 3,599 |
| 2026-09-21 | 119.35 | 121.91 | 118.80 | 121.37 | 121.37 | 9,769 |
| 2026-09-18 | 122.30 | 122.60 | 117.50 | 119.10 | 119.10 | 63,718 |
| 2026-09-17 | 119.50 | 122.51 | 118.60 | 122.35 | 122.35 | 119,507 |
| 2026-09-16 | 119.15 | 119.40 | 117.50 | 117.85 | 117.85 | 20,216 |
| 2026-09-15 | 119.20 | 119.50 | 116.40 | 118.50 | 118.50 | 96,319 |
| 2026-09-14 | 121.05 | 121.70 | 117.80 | 119.90 | 119.90 | 228,911 |
| 2026-09-11 | 121.75 | 123.40 | 121.20 | 121.45 | 121.45 | 8,487 |
| 2026-09-10 | 122.10 | 123.20 | 121.00 | 121.70 | 121.70 | 5,983 |
| 2026-09-09 | 121.90 | 122.40 | 120.40 | 121.40 | 121.40 | 22,463 |
| 2026-09-08 | 123.85 | 124.30 | 122.10 | 123.20 | 123.20 | 52,563 |
| 2026-09-07 | 123.70 | 124.70 | 123.00 | 124.35 | 124.35 | 55,216 |
| 2026-09-04 | 123.70 | 124.40 | 122.40 | 124.40 | 124.40 | 22,780 |
| 2026-09-03 | 122.20 | 124.00 | 122.00 | 123.90 | 123.90 | 71,905 |
| 2026-09-02 | 123.15 | 124.00 | 122.50 | 123.80 | 123.80 | 7,069 |
| 2026-09-01 | 121.50 | 123.20 | 120.80 | 122.81 | 122.81 | 103,647 |
| 2026-08-28 | 122.40 | 123.59 | 121.60 | 122.40 | 122.40 | 12,031 |
| 2026-08-27 | 125.55 | 126.00 | 121.40 | 121.40 | 121.40 | 16,595 |
| 2026-08-26 | 123.40 | 125.70 | 121.90 | 125.60 | 125.60 | 159,324 |
| 2026-08-25 | 122.95 | 124.10 | 121.60 | 123.60 | 123.60 | 13,380 |
| 2026-08-24 | 121.85 | 122.90 | 121.30 | 122.80 | 122.80 | 4,589 |
| 2026-08-21 | 120.35 | 122.20 | 120.10 | 120.50 | 120.50 | 39,080 |
| 2026-08-20 | 119.40 | 120.30 | 119.00 | 119.70 | 119.70 | 26,862 |
| 2026-08-19 | 120.90 | 121.30 | 119.10 | 119.50 | 119.50 | 20,790 |
| 2026-08-18 | 121.85 | 123.20 | 120.30 | 121.20 | 121.20 | 60,989 |
| 2026-08-17 | 122.35 | 123.80 | 121.90 | 122.70 | 122.70 | 71,301 |
| 2026-08-14 | 123.15 | 123.30 | 121.80 | 122.50 | 122.50 | 210,610 |
| 2026-08-13 | 122.20 | 124.10 | 122.20 | 123.15 | 123.15 | 148,439 |
| 2026-08-12 | 120.30 | 121.91 | 119.60 | 121.40 | 121.40 | 30,628 |
| 2026-08-11 | 120.50 | 121.00 | 118.90 | 120.20 | 120.20 | 71 |
| 2026-08-10 | 119.80 | 121.10 | 117.10 | 120.20 | 120.20 | 3,645 |
| 2026-08-07 | 121.95 | 122.40 | 119.20 | 120.30 | 120.30 | 31,301 |
| 2026-08-06 | 123.70 | 124.50 | 122.00 | 123.25 | 123.25 | 35,170 |
| 2026-08-05 | 116.95 | 121.10 | 116.00 | 120.75 | 120.75 | 77,036 |
| 2026-08-04 | 116.20 | 117.90 | 115.30 | 117.20 | 117.20 | 17,804 |
| 2026-08-03 | 113.15 | 115.90 | 113.00 | 115.20 | 115.20 | 16,465 |
| 2026-07-31 | 114.30 | 116.00 | 112.30 | 112.80 | 112.80 | 14,979 |
| 2026-07-30 | 112.80 | 114.70 | 110.60 | 114.50 | 114.50 | 190,403 |
| 2026-07-29 | 113.90 | 117.20 | 113.70 | 114.70 | 114.70 | 3,919 |
| 2026-07-28 | 114.80 | 115.50 | 113.50 | 113.90 | 113.90 | 91,193 |
| 2026-07-27 | 116.30 | 117.50 | 114.90 | 115.00 | 115.00 | 62,131 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 0.7500 EUR |
| 2025-05-23 | 3.0000 EUR |
| 2024-05-24 | 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 |
| 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.