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	111.15	112.00	109.80	110.50	109.69	2,965
2026-02-02	107.55	110.20	106.90	110.10	109.29	85,492
2026-01-30	108.25	110.30	108.00	109.30	108.50	17,313
2026-01-29	109.65	110.50	107.30	107.90	107.11	45,569
2026-01-28	110.20	111.00	108.70	110.00	109.19	1,200
2026-01-27	108.55	110.80	108.30	110.10	109.29	9,640
2026-01-26	107.70	109.40	107.60	108.39	107.59	9,315
2026-01-23	108.10	109.10	107.79	108.00	107.21	28,837
2026-01-22	105.95	108.61	105.50	108.50	107.70	59,506
2026-01-21	103.50	104.90	102.60	104.30	103.54	1,161
2026-01-20	103.65	104.80	102.70	103.70	102.94	5,374
2026-01-19	103.00	104.50	102.20	104.07	103.30	76,235
2026-01-16	105.05	105.50	104.10	104.40	103.63	15,192
2026-01-15	104.65	105.60	102.80	105.50	104.73	3,531
2026-01-14	104.65	105.80	104.40	104.60	103.83	1,935
2026-01-13	104.25	105.50	103.60	104.97	104.21	28,754
2026-01-12	103.20	104.30	101.60	104.00	103.24	9,800
2026-01-09	104.35	104.60	102.50	103.60	102.84	20,462
2026-01-08	103.35	104.50	102.80	104.50	103.73	27,545
2026-01-07	104.25	104.80	102.60	103.80	103.04	12,025
2026-01-06	103.20	105.10	102.00	104.60	103.83	5,417
2026-01-05	103.35	105.20	103.00	104.70	103.93	13,955
2026-01-02	102.43	103.60	101.90	103.40	102.64	822
2025-12-30	101.25	103.00	101.00	102.80	102.05	3,539
2025-12-29	101.15	101.70	100.30	101.00	100.26	2,049
2025-12-23	100.13	101.30	98.850	101.10	100.36	2,674
2025-12-22	101.05	101.40	100.00	100.60	99.863	874
2025-12-19	100.00	101.20	99.950	101.20	100.46	5,289
2025-12-18	98.775	99.950	98.450	99.900	99.168	33,848
2025-12-17	98.725	99.000	98.150	98.850	98.125	172,656
2025-12-16	96.900	99.350	96.900	99.250	98.522	138,040
2025-12-15	96.175	97.150	95.500	96.924	96.213	71,799
2025-12-12	98.775	99.550	95.494	95.500	94.800	105,827
2025-12-11	98.575	99.600	97.700	99.600	98.870	54,191
2025-12-10	97.925	98.600	97.350	98.600	97.877	100,321
2025-12-09	96.175	98.400	96.000	97.900	97.182	1,113
2025-12-08	96.200	96.550	95.350	96.550	95.842	7,498
2025-12-05	98.225	98.400	95.950	95.950	95.247	7,806
2025-12-04	96.825	97.400	96.000	97.400	96.686	1,454
2025-12-03	97.650	98.650	96.400	96.650	95.941	45,891
2025-12-02	95.750	97.500	94.650	97.500	96.785	25,392
2025-12-01	93.800	94.250	93.250	94.100	93.410	38,500
2025-11-28	92.550	94.150	92.500	94.150	93.460	14,319
2025-11-27	92.375	93.150	91.500	92.719	92.039	3,062
2025-11-26	91.625	92.894	91.350	92.555	91.877	9,126
2025-11-25	90.125	92.450	88.900	91.500	90.829	17,551
2025-11-24	89.750	90.800	89.000	90.800	90.134	35,237
2025-11-21	88.525	89.200	87.300	88.550	87.901	10,732
2025-11-20	90.650	91.050	89.650	89.800	89.142	15,763
2025-11-19	88.350	90.400	87.500	90.034	89.374	22,739
2025-11-18	88.725	89.150	87.800	88.250	87.603	13,531
2025-11-17	90.825	91.050	89.150	89.600	88.943	3,656
2025-11-14	91.600	92.200	90.500	90.861	90.195	130,439
2025-11-13	93.400	94.450	92.050	92.200	91.524	4,890
2025-11-12	93.250	93.950	92.850	93.744	93.057	2,600
2025-11-11	92.450	93.700	92.000	92.800	92.120	103,069
2025-11-10	90.450	92.850	90.250	92.395	91.717	12,987
2025-11-07	89.450	90.300	88.650	89.000	88.348	7,532
2025-11-06	88.350	89.250	88.250	88.500	87.851	5,666
2025-11-05	89.075	89.600	88.250	88.700	88.050	98,131

← NewerPage 4 of 5 · 252 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.