Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 555.50 | 561.00 | 549.50 | 561.00 | 556.96 | 114 |
| 2026-01-30 | 554.50 | 560.50 | 552.00 | 559.50 | 555.47 | 444 |
| 2026-01-29 | 561.00 | 562.00 | 552.00 | 553.50 | 549.51 | 990 |
| 2026-01-28 | 561.50 | 562.00 | 556.00 | 560.00 | 555.97 | 464 |
| 2026-01-27 | 555.00 | 564.00 | 555.00 | 561.00 | 556.96 | 1,035 |
| 2026-01-26 | 554.00 | 556.00 | 550.00 | 556.00 | 552.00 | 206 |
| 2026-01-23 | 551.00 | 554.00 | 551.00 | 554.00 | 550.01 | 451 |
| 2026-01-22 | 533.00 | 550.00 | 533.00 | 549.00 | 545.05 | 1,934 |
| 2026-01-21 | 523.00 | 533.00 | 523.00 | 533.00 | 529.16 | 722 |
| 2026-01-20 | 530.00 | 531.50 | 523.00 | 530.50 | 526.68 | 171 |
| 2026-01-19 | 529.00 | 533.00 | 523.00 | 530.00 | 526.18 | 1,192 |
| 2026-01-16 | 534.00 | 535.50 | 530.50 | 535.50 | 531.64 | 354 |
| 2026-01-15 | 535.50 | 535.50 | 524.00 | 534.00 | 530.15 | 2,532 |
| 2026-01-14 | 533.00 | 536.00 | 531.50 | 536.00 | 532.14 | 504 |
| 2026-01-13 | 530.00 | 535.00 | 530.00 | 533.00 | 529.16 | 548 |
| 2026-01-12 | 525.00 | 530.50 | 517.00 | 527.00 | 523.20 | 1,500 |
| 2026-01-09 | 527.50 | 533.00 | 523.00 | 527.00 | 523.20 | 1,691 |
| 2026-01-08 | 536.00 | 536.00 | 525.00 | 531.00 | 527.18 | 2,022 |
| 2026-01-05 | 524.00 | 533.50 | 524.00 | 533.50 | 529.66 | 431 |
| 2025-12-30 | 511.50 | 523.00 | 511.50 | 515.00 | 511.29 | 3,305 |
| 2025-12-29 | 513.50 | 516.00 | 511.50 | 511.50 | 507.82 | 1,866 |
| 2025-12-23 | 511.00 | 513.00 | 490.00 | 513.00 | 509.30 | 4,239 |
| 2025-12-22 | 512.00 | 516.50 | 509.50 | 510.00 | 506.33 | 210 |
| 2025-12-19 | 509.00 | 512.00 | 508.00 | 512.00 | 508.31 | 680 |
| 2025-12-18 | 503.00 | 509.00 | 502.00 | 507.00 | 503.35 | 792 |
| 2025-12-17 | 501.00 | 502.00 | 500.00 | 500.00 | 496.40 | 376 |
| 2025-12-16 | 495.80 | 502.00 | 495.20 | 500.50 | 496.89 | 390 |
| 2025-12-15 | 498.00 | 498.00 | 488.80 | 493.00 | 489.45 | 260 |
| 2025-12-12 | 504.00 | 504.00 | 490.20 | 490.20 | 486.67 | 319 |
| 2025-12-11 | 500.00 | 504.50 | 500.00 | 502.50 | 498.88 | 439 |
| 2025-12-10 | 499.80 | 499.80 | 496.60 | 499.20 | 495.60 | 546 |
| 2025-12-09 | 491.40 | 500.00 | 491.40 | 498.60 | 495.01 | 128 |
| 2025-12-08 | 490.60 | 490.60 | 484.00 | 487.60 | 484.09 | 118 |
| 2025-12-05 | 495.40 | 500.00 | 491.40 | 491.40 | 487.86 | 408 |
| 2025-12-04 | 493.00 | 493.00 | 489.40 | 492.00 | 488.46 | 185 |
| 2025-12-03 | 494.80 | 502.00 | 493.00 | 493.00 | 489.45 | 460 |
| 2025-12-02 | 481.00 | 494.80 | 481.00 | 494.20 | 490.64 | 855 |
| 2025-11-28 | 473.00 | 477.40 | 473.00 | 477.40 | 473.96 | 707 |
| 2025-11-27 | 472.00 | 472.40 | 468.40 | 472.00 | 468.60 | 206 |
| 2025-11-26 | 462.20 | 472.00 | 462.20 | 472.00 | 468.60 | 1,140 |
| 2025-11-25 | 456.40 | 470.80 | 450.80 | 469.80 | 466.42 | 425 |
| 2025-11-24 | 464.00 | 471.00 | 454.40 | 457.40 | 454.11 | 704 |
| 2025-11-21 | 454.00 | 455.00 | 445.00 | 451.20 | 447.95 | 2,293 |
| 2025-11-20 | 458.60 | 464.00 | 457.20 | 461.00 | 457.68 | 262 |
| 2025-11-19 | 449.40 | 458.40 | 445.20 | 457.20 | 453.91 | 451 |
| 2025-11-18 | 457.00 | 457.00 | 448.40 | 449.80 | 446.56 | 1,498 |
| 2025-11-17 | 464.20 | 464.20 | 456.40 | 457.00 | 453.71 | 718 |
| 2025-11-14 | 470.00 | 470.00 | 461.00 | 464.20 | 460.86 | 383 |
| 2025-11-13 | 474.40 | 480.00 | 470.00 | 471.40 | 468.00 | 406 |
| 2025-11-12 | 472.00 | 477.40 | 472.00 | 475.00 | 471.58 | 459 |
| 2025-11-11 | 470.60 | 473.40 | 467.20 | 471.00 | 467.61 | 675 |
| 2025-11-10 | 457.00 | 470.80 | 457.00 | 469.40 | 466.02 | 5,697 |
| 2025-11-07 | 454.00 | 458.00 | 451.60 | 453.00 | 449.74 | 314 |
| 2025-11-06 | 453.00 | 453.80 | 450.00 | 452.20 | 448.94 | 129 |
| 2025-11-05 | 452.80 | 454.40 | 449.00 | 449.80 | 446.56 | 374 |
| 2025-11-04 | 456.40 | 456.40 | 450.00 | 451.80 | 448.55 | 203 |
| 2025-11-03 | 455.00 | 458.40 | 455.00 | 458.40 | 455.10 | 240 |
| 2025-10-31 | 435.00 | 454.80 | 435.00 | 452.60 | 449.34 | 3,732 |
| 2025-10-30 | 430.00 | 434.80 | 430.00 | 432.00 | 428.89 | 488 |
| 2025-10-29 | 425.80 | 430.00 | 424.00 | 429.60 | 426.51 | 1,204 |
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.