Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 590.00 | 590.50 | 584.50 | 590.50 | 590.50 | 567 |
| 2026-10-15 | 590.00 | 600.00 | 586.50 | 589.00 | 589.00 | 707 |
| 2026-10-14 | 597.00 | 599.00 | 591.00 | 593.00 | 593.00 | 168 |
| 2026-10-13 | 592.50 | 600.00 | 592.50 | 597.50 | 597.50 | 116 |
| 2026-10-12 | 599.50 | 599.50 | 590.00 | 593.50 | 593.50 | 61 |
| 2026-10-09 | 585.00 | 594.00 | 585.00 | 589.50 | 589.50 | 603 |
| 2026-10-08 | 591.50 | 591.50 | 582.00 | 584.00 | 584.00 | 1,106 |
| 2026-10-07 | 616.50 | 617.00 | 590.00 | 590.00 | 590.00 | 2,176 |
| 2026-10-06 | 626.00 | 633.50 | 621.50 | 621.50 | 621.50 | 548 |
| 2026-10-05 | 625.50 | 625.50 | 604.50 | 616.00 | 616.00 | 875 |
| 2026-10-02 | 623.00 | 623.00 | 603.00 | 614.50 | 614.50 | 4,428 |
| 2026-10-01 | 641.50 | 641.50 | 618.00 | 625.00 | 625.00 | 3,281 |
| 2026-09-30 | 655.50 | 657.50 | 645.00 | 647.00 | 647.00 | 238 |
| 2026-09-29 | 670.00 | 670.00 | 649.50 | 657.00 | 657.00 | 491 |
| 2026-09-28 | 653.00 | 671.00 | 653.00 | 670.00 | 670.00 | 1,517 |
| 2026-09-25 | 631.00 | 649.00 | 631.00 | 649.00 | 649.00 | 348 |
| 2026-09-24 | 644.50 | 645.00 | 638.00 | 640.00 | 640.00 | 52 |
| 2026-09-23 | 643.00 | 646.50 | 640.50 | 644.50 | 644.50 | 326 |
| 2026-09-22 | 634.00 | 640.00 | 634.00 | 640.00 | 640.00 | 1,906 |
| 2026-09-21 | 636.00 | 643.00 | 635.00 | 636.00 | 636.00 | 108 |
| 2026-09-18 | 641.00 | 643.00 | 624.00 | 624.00 | 624.00 | 299 |
| 2026-09-17 | 622.00 | 638.00 | 620.00 | 638.00 | 638.00 | 534 |
| 2026-09-16 | 623.50 | 623.50 | 615.00 | 621.00 | 621.00 | 1,018 |
| 2026-09-15 | 623.00 | 623.00 | 612.00 | 618.00 | 618.00 | 593 |
| 2026-09-14 | 646.00 | 646.00 | 621.50 | 622.00 | 622.00 | 535 |
| 2026-09-11 | 641.00 | 647.00 | 640.00 | 640.00 | 640.00 | 2,125 |
| 2026-09-10 | 646.50 | 646.50 | 637.00 | 641.00 | 641.00 | 64 |
| 2026-09-09 | 648.00 | 648.00 | 630.00 | 637.00 | 637.00 | 346 |
| 2026-09-08 | 648.00 | 649.00 | 640.50 | 643.50 | 643.50 | 230 |
| 2026-09-07 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 46 |
| 2026-09-04 | 651.00 | 651.00 | 647.00 | 650.00 | 650.00 | 433 |
| 2026-09-03 | 649.50 | 651.00 | 645.00 | 651.00 | 651.00 | 109 |
| 2026-09-02 | 651.50 | 654.50 | 645.00 | 649.50 | 649.50 | 1,425 |
| 2026-09-01 | 634.00 | 649.50 | 633.00 | 649.50 | 649.50 | 2,109 |
| 2026-08-31 | 647.00 | 649.00 | 640.00 | 640.00 | 640.00 | 2,024 |
| 2026-08-28 | 643.00 | 647.00 | 642.50 | 647.00 | 647.00 | 376 |
| 2026-08-27 | 659.00 | 659.00 | 645.00 | 645.00 | 645.00 | 390 |
| 2026-08-26 | 647.00 | 658.00 | 647.00 | 658.00 | 658.00 | 1,320 |
| 2026-08-25 | 640.00 | 647.00 | 640.00 | 647.00 | 647.00 | 239 |
| 2026-08-24 | 642.00 | 643.00 | 635.50 | 642.00 | 642.00 | 690 |
| 2026-08-21 | 638.00 | 643.00 | 633.00 | 633.00 | 633.00 | 75 |
| 2026-08-20 | 638.00 | 638.00 | 623.00 | 629.00 | 629.00 | 261 |
| 2026-08-19 | 636.00 | 639.50 | 627.50 | 629.50 | 629.50 | 323 |
| 2026-08-18 | 640.50 | 644.00 | 631.00 | 638.00 | 638.00 | 600 |
| 2026-08-17 | 645.50 | 645.50 | 643.00 | 643.00 | 643.00 | 21 |
| 2026-08-14 | 640.50 | 646.00 | 640.00 | 645.00 | 645.00 | 112 |
| 2026-08-13 | 640.00 | 646.50 | 640.00 | 646.00 | 646.00 | 69 |
| 2026-08-12 | 634.00 | 635.50 | 627.00 | 632.50 | 632.50 | 95 |
| 2026-08-11 | 637.50 | 637.50 | 628.00 | 636.00 | 636.00 | 231 |
| 2026-08-10 | 630.00 | 634.00 | 624.00 | 633.00 | 633.00 | 259 |
| 2026-08-07 | 642.50 | 642.50 | 630.00 | 633.00 | 633.00 | 802 |
| 2026-08-06 | 626.50 | 649.00 | 626.00 | 636.50 | 636.50 | 673 |
| 2026-08-05 | 615.00 | 626.50 | 615.00 | 626.50 | 626.50 | 873 |
| 2026-08-04 | 604.00 | 618.00 | 604.00 | 618.00 | 618.00 | 880 |
| 2026-08-03 | 597.50 | 606.50 | 596.50 | 604.00 | 604.00 | 107 |
| 2026-07-31 | 604.50 | 608.00 | 593.50 | 593.50 | 593.50 | 363 |
| 2026-07-30 | 605.00 | 611.50 | 582.00 | 604.50 | 604.50 | 6,632 |
| 2026-07-29 | 601.50 | 612.00 | 601.50 | 605.00 | 605.00 | 506 |
| 2026-07-28 | 604.50 | 605.50 | 597.50 | 598.00 | 598.00 | 631 |
| 2026-07-27 | 599.50 | 606.50 | 599.50 | 606.00 | 606.00 | 88 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 3.9854 EUR |
| 2025-05-26 | 15.9414 EUR |
| 2024-05-27 | 14.3473 EUR |
| 2023-05-16 | 10.0962 EUR |
| 2022-05-23 | 8.5021 EUR |
| 2021-11-29 | 5.3138 EUR |
| 2021-05-25 | 2.6569 EUR |
| 2019-05-20 | 7.4393 EUR |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.