Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	89.075	89.900	88.100	89.705	89.048	29,226
2025-11-03	89.475	90.350	89.150	89.750	89.092	12,852
2025-10-31	87.475	89.750	86.700	89.750	89.092	15,775
2025-10-30	84.625	85.500	84.450	84.750	84.129	3,056
2025-10-29	83.600	84.800	83.400	84.500	83.881	16,409
2025-10-28	83.750	84.250	83.150	83.750	83.136	11,396
2025-10-27	82.825	83.550	82.450	83.505	82.893	6,700
2025-10-24	82.350	83.150	82.050	82.550	81.945	5,910
2025-10-23	82.550	83.100	81.950	82.695	82.089	20,558
2025-10-22	83.350	83.600	82.400	82.550	81.945	27,131
2025-10-21	83.900	83.950	83.100	83.700	83.086	1,941
2025-10-20	83.000	83.850	82.850	83.400	82.789	28,466
2025-10-17	83.825	84.350	81.900	82.000	81.399	13,984
2025-10-16	85.250	85.450	81.500	84.900	84.278	37,235
2025-10-15	86.075	86.900	85.350	85.350	84.724	4,078
2025-10-14	84.850	86.200	83.950	86.000	85.370	8,212
2025-10-13	84.250	85.750	83.550	84.912	84.290	69,404
2025-10-10	84.525	85.450	83.650	83.750	83.136	8,358
2025-10-09	84.025	85.050	83.400	84.550	83.930	10,425
2025-10-08	85.150	85.600	83.900	84.100	83.483	32,298
2025-10-07	85.950	86.400	84.900	85.000	84.377	8,815
2025-10-06	87.425	88.050	87.000	87.200	86.561	33,781
2025-10-03	86.400	87.550	85.800	87.400	86.759	53,515
2025-10-02	85.150	86.750	84.700	86.750	86.114	10,602
2025-10-01	83.500	85.450	82.800	85.250	84.625	65,136
2025-09-30	84.325	85.150	82.900	83.179	82.569	61,966
2025-09-29	85.300	85.900	84.000	84.500	83.881	22,131
2025-09-26	83.950	85.250	83.350	85.250	84.625	4,075
2025-09-25	83.200	83.850	82.750	83.850	83.235	24,137
2025-09-24	83.100	83.800	82.200	83.400	82.789	11,460
2025-09-23	82.700	83.200	81.550	83.050	82.441	111,151
2025-09-22	83.050	83.750	81.950	82.350	81.746	5,711
2025-09-19	84.000	84.900	82.900	83.000	82.392	58,112
2025-09-18	83.125	84.350	83.000	84.150	83.533	1,934
2025-09-17	81.700	82.850	81.600	82.729	82.122	23,518
2025-09-16	82.550	82.850	80.600	81.285	80.689	134,213
2025-09-15	82.925	83.100	82.000	82.600	81.994	26,305
2025-09-12	82.850	82.950	81.750	82.400	81.796	9,478
2025-09-11	83.850	83.850	82.000	82.900	82.292	122,516
2025-09-10	83.900	84.400	83.300	83.600	82.987	78,506
2025-09-09	83.275	84.600	82.850	83.850	83.235	4,958
2025-09-08	81.700	83.100	81.500	82.800	82.193	10,937
2025-09-05	83.400	83.400	81.050	81.050	80.456	65,126
2025-09-04	81.875	83.250	81.600	82.700	82.094	635
2025-09-03	81.875	82.100	81.050	82.000	81.399	72,999
2025-09-02	81.775	81.950	81.000	81.550	80.952	28,443
2025-09-01	82.075	82.300	81.400	81.700	81.101	274,380
2025-08-29	81.325	82.250	80.900	81.300	80.704	12,795
2025-08-28	81.675	82.400	81.150	81.900	81.300	32,784
2025-08-27	82.800	83.050	80.900	81.500	80.903	28,746
2025-08-26	83.800	84.500	83.000	83.000	82.392	6,422
2025-08-22	86.425	86.500	83.450	83.700	83.086	340,413
2025-08-21	87.350	87.500	85.800	87.300	86.660	3,236
2025-08-20	87.475	87.750	86.700	87.250	86.610	553
2025-08-19	86.500	88.000	86.450	87.750	87.107	97,762
2025-08-18	87.450	88.000	85.550	86.200	85.568	40,629
2025-08-15	86.425	87.750	86.150	87.700	87.057	32,954
2025-08-14	85.900	86.550	85.150	85.600	84.972	8,530
2025-08-13	86.000	86.450	85.850	86.150	85.518	2,815
2025-08-12	86.050	86.550	85.600	86.050	85.419	63,872

← NewerPage 5 of 21 · 1,251 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.