Vienna - Delayed Quote
EUR
Erste Group Bank AG (EBS.VI)
108.40
+1.00
(+0.93%)
At close: October 30 at 5:35:07 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
107.10
108.00
106.30
107.40
107.40
329,870
Oct 28, 2026
108.30
108.30
106.30
107.50
107.50
317,946
Oct 27, 2026
107.50
107.80
104.70
107.20
107.20
608,418
Oct 23, 2026
105.70
106.10
102.20
104.10
104.10
502,792
Oct 22, 2026
108.50
108.80
104.70
104.70
104.70
558,370
Oct 21, 2026
108.70
112.00
108.50
111.60
111.60
318,954
Oct 20, 2026
108.70
111.10
107.60
108.70
108.70
372,409
Oct 19, 2026
109.50
110.30
108.40
110.30
110.30
428,725
Oct 16, 2026
109.80
110.40
108.70
110.10
110.10
385,862
Oct 15, 2026
109.50
112.00
109.10
109.30
109.30
576,074
Oct 14, 2026
111.00
112.00
110.20
111.30
111.30
468,560
Oct 13, 2026
110.80
112.10
110.20
111.00
111.00
379,591
Oct 12, 2026
110.70
111.10
109.70
109.70
109.70
386,351
Oct 9, 2026
110.20
110.80
108.60
108.60
108.60
389,476
Oct 8, 2026
109.40
111.40
107.80
108.70
108.70
691,435
Oct 7, 2026
115.00
115.80
109.50
110.60
110.60
501,915
Oct 6, 2026
115.70
117.40
115.50
116.30
116.30
259,525
Oct 5, 2026
114.50
115.80
112.50
114.90
114.90
275,491
Oct 2, 2026
115.60
116.40
111.90
113.60
113.60
553,758
Oct 1, 2026
120.80
120.80
115.50
115.60
115.60
524,794
Sep 30, 2026
123.90
124.50
121.10
121.10
121.10
441,567
Sep 29, 2026
125.70
126.60
122.50
123.10
123.10
347,082
Sep 28, 2026
125.00
126.80
124.30
126.40
126.40
491,106
Sep 25, 2026
122.10
123.80
122.00
123.10
123.10
309,423
Sep 24, 2026
120.40
122.90
120.20
120.40
120.40
305,932
Sep 23, 2026
123.50
123.50
121.40
121.80
121.80
253,499
Sep 22, 2026
122.50
122.50
120.40
120.80
120.80
341,571
Sep 21, 2026
119.10
121.90
119.00
121.90
121.90
265,028
Sep 18, 2026
122.40
122.40
117.80
118.80
118.80
959,925
Sep 17, 2026
120.00
122.50
118.40
122.50
122.50
475,319
Sep 16, 2026
119.00
119.30
117.30
118.20
118.20
215,929
Sep 15, 2026
119.00
119.50
116.40
118.50
118.50
340,575
Sep 14, 2026
121.10
121.40
117.80
119.90
119.90
423,977
Sep 11, 2026
122.10
123.00
121.20
122.00
122.00
276,764
Sep 10, 2026
122.00
123.10
120.70
122.10
122.10
210,603
Sep 9, 2026
121.20
122.50
120.30
122.00
122.00
393,684
Sep 8, 2026
123.70
124.20
121.90
123.60
123.60
350,259
Sep 7, 2026
123.90
124.70
122.80
124.60
124.60
145,786
Sep 4, 2026
123.80
124.40
122.20
123.90
123.90
214,254
Sep 3, 2026
123.00
124.00
122.40
123.80
123.80
273,725
Sep 2, 2026
124.00
124.00
121.80
121.80
121.80
248,222
Sep 1, 2026
121.30
123.30
120.80
122.80
122.80
439,600
Aug 31, 2026
123.00
124.00
121.30
121.30
121.30
559,742
Aug 28, 2026
122.50
123.60
121.30
123.60
123.60
269,554
Aug 27, 2026
125.90
126.00
121.30
121.40
121.40
263,355
Aug 26, 2026
123.40
125.70
123.40
125.50
125.50
299,615
Aug 25, 2026
122.80
124.00
122.40
123.60
123.60
219,675
Aug 24, 2026
122.00
123.00
121.30
122.40
122.40
174,471
Aug 21, 2026
120.10
122.10
119.70
121.80
121.80
223,086
Aug 20, 2026
119.40
120.40
118.90
120.10
120.10
219,505
Aug 19, 2026
121.00
121.20
119.00
119.00
119.00
243,304
Aug 18, 2026
122.20
122.20
120.50
121.30
121.30
192,469
Aug 17, 2026
122.60
123.10
122.10
122.30
122.30
143,590
Aug 14, 2026
123.30
123.30
121.90
122.60
122.60
137,630
Aug 13, 2026
122.50
124.10
122.10
122.60
122.60
213,557
Aug 12, 2026
120.20
122.00
119.40
121.90
121.90
273,950
Aug 11, 2026
120.50
120.90
118.80
120.30
120.30
114,756
Aug 10, 2026
119.80
121.00
118.80
121.00
121.00
204,606
Aug 7, 2026
122.10
122.10
119.30
120.00
120.00
297,553
Aug 6, 2026
122.50
124.40
121.70
121.70
121.70
338,488
Aug 5, 2026
117.00
121.10
117.00
121.10
121.10
379,198
Aug 4, 2026
116.00
117.80
115.20
116.90
116.90
322,194
Aug 3, 2026
113.20
115.90
113.00
115.10
115.10
317,344
Jul 31, 2026
114.00
115.90
112.30
112.80
112.80
452,850
Jul 30, 2026
112.80
114.60
110.20
114.20
114.20
501,437
Jul 29, 2026
114.00
117.10
113.30
113.30
113.30
444,175
Jul 28, 2026
115.00
115.50
113.40
113.90
113.90
208,130
Jul 27, 2026
117.00
117.00
114.60
114.60
114.60
232,091
Jul 24, 2026
112.50
115.20
112.50
115.10
115.10
319,049
Jul 23, 2026
115.60
115.60
111.90
113.30
113.30
279,824
Jul 22, 2026
116.50
117.20
116.00
116.10
116.10
213,666
Jul 21, 2026
113.00
116.30
112.50
116.30
116.30
347,077
Jul 20, 2026
111.50
112.80
111.10
112.60
112.60
238,364
Jul 17, 2026
114.10
114.10
110.80
111.70
111.70
325,339
Jul 16, 2026
115.30
115.70
112.70
114.70
114.70
285,530
Jul 15, 2026
116.10
116.50
114.90
114.90
114.90
318,712
Jul 14, 2026
114.50
117.00
113.50
116.50
116.50
274,595
Jul 13, 2026
116.50
117.40
115.50
116.20
116.20
211,741
Jul 10, 2026
116.80
118.20
116.70
117.60
117.60
214,060
Jul 9, 2026
115.30
117.80
114.30
117.10
117.10
475,304
Jul 8, 2026
117.30
117.30
112.40
113.00
113.00
451,560
Jul 7, 2026
119.00
119.50
118.00
118.40
118.40
245,402
Jul 6, 2026
118.60
119.10
117.20
118.90
118.90
224,112
Jul 3, 2026
118.50
119.20
117.80
118.20
118.20
131,632
Jul 2, 2026
115.70
118.90
115.00
118.70
118.70
358,802
Jul 1, 2026
115.80
116.80
115.00
115.60
115.60
227,759
Jun 30, 2026
117.00
117.30
115.30
117.10
117.10
359,050
Jun 29, 2026
116.00
116.30
114.80
114.90
114.90
231,988
Jun 26, 2026
116.10
116.80
114.70
115.70
115.70
320,168
Jun 25, 2026
115.20
117.50
115.00
117.50
117.50
407,163
Jun 24, 2026
114.40
115.10
113.60
115.10
115.10
371,812
Jun 23, 2026
115.10
115.90
113.60
115.70
115.70
404,273
Jun 22, 2026
116.80
116.80
115.00
116.50
116.50
515,306
Jun 19, 2026
115.40
116.90
114.60
116.90
116.90
1,257,218
Jun 18, 2026
115.90
116.10
114.30
116.10
116.10
407,908
Jun 17, 2026
113.80
115.90
113.00
115.90
115.90
627,824
Jun 16, 2026
111.40
113.50
111.10
113.50
113.50
431,679
Jun 15, 2026
110.00
112.60
110.00
111.40
111.40
415,623
Jun 12, 2026
105.50
109.20
105.50
109.00
109.00
474,666
Jun 11, 2026
101.20
104.70
101.20
104.00
104.00
511,799
Jun 10, 2026
103.70
103.70
101.10
101.40
101.40
301,051
Jun 9, 2026
101.50
103.80
101.10
102.90
102.90
522,195
Jun 8, 2026
100.60
102.80
100.40
100.90
100.90
388,562
Jun 5, 2026
101.10
103.50
101.00
102.60
102.60
401,681
Jun 4, 2026
100.00
101.90
99.90
101.00
101.00
344,032
Jun 3, 2026
102.20
102.60
100.50
100.50
100.50
329,397
Jun 2, 2026
101.70
103.70
101.70
102.80
102.80
360,858
Jun 1, 2026
104.40
104.40
101.10
101.80
101.80
391,789
May 29, 2026
101.50
103.70
101.40
103.00
103.00
1,268,643
May 28, 2026
102.30
102.30
100.60
100.90
100.90
395,213
May 27, 2026
102.40
103.30
101.70
101.70
101.70
349,687
May 26, 2026
102.40
103.80
101.80
102.60
102.60
288,180
May 25, 2026
99.80
103.00
99.75
103.00
103.00
177,627
May 22, 2026
99.00
99.30
98.10
98.30
98.30
493,661
May 21, 2026
98.20
100.00
97.60
98.15
98.15
257,660
May 20, 2026
96.40
99.55
96.30
98.35
98.35
341,095
May 19, 2026
96.30
97.95
96.15
97.15
97.15
303,882
May 18, 2026
95.40
97.25
95.40
96.25
96.25
273,766
May 15, 2026
95.00
98.00
95.00
97.00
97.00
530,357
May 14, 2026
97.40
98.00
96.30
97.10
97.10
325,843
May 13, 2026
97.60
98.75
95.10
96.95
96.95
347,569
May 12, 2026
98.45
98.85
96.60
96.60
96.60
264,321
May 11, 2026
99.00
100.10
98.90
100.00
100.00
329,709
May 8, 2026
98.20
99.75
97.45
98.85
98.85
290,850
May 7, 2026
99.50
100.60
99.05
99.95
99.95
458,375
May 6, 2026
96.20
101.10
95.95
98.80
98.80
537,647
May 5, 2026
92.80
95.00
92.35
94.45
94.45
288,906
May 4, 2026
96.80
96.95
92.80
93.50
93.50
365,084
Apr 30, 2026
98.00
99.00
94.20
94.20
94.20
1,097,190
Apr 29, 2026
101.00
101.90
99.90
100.40
100.40
265,357
Apr 28, 2026
100.50
101.80
100.20
100.90
100.90
327,691
Apr 27, 2026
99.85
101.70
99.40
100.30
100.30
277,034
Apr 24, 2026
99.45
100.70
98.50
99.75
99.75
182,018
Apr 23, 2026
100.10
100.80
98.90
100.00
100.00
229,283
Apr 22, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
102.40
103.10
100.40
101.40
101.40
337,833
Apr 21, 2026
106.40
106.40
102.30
102.30
101.55
417,718
Apr 20, 2026
105.60
106.90
104.40
105.00
104.23
188,598
Apr 17, 2026
105.10
108.60
104.70
108.60
107.80
388,755
Apr 16, 2026
106.50
106.70
104.70
105.30
104.53
328,039
Apr 15, 2026
105.70
107.00
105.30
106.30
105.52
286,505
Apr 14, 2026
105.50
106.70
104.70
106.20
105.42
378,477
Apr 13, 2026
102.20
105.20
102.00
104.50
103.73
377,585
Apr 10, 2026
99.00
104.50
98.90
103.80
103.04
608,783
Apr 9, 2026
99.90
100.00
97.95
99.05
98.32
368,620
Apr 8, 2026
100.60
100.80
98.25
100.20
99.47
648,756
Apr 7, 2026
94.20
95.95
93.50
94.30
93.61
222,271
Apr 2, 2026
93.30
94.10
91.55
94.10
93.41
312,331
Apr 1, 2026
95.30
96.70
94.70
95.40
94.70
354,347
Mar 31, 2026
91.15
93.75
91.00
92.50
91.82
438,736
Mar 30, 2026
90.90
91.65
90.35
91.45
90.78
412,739
Mar 27, 2026
93.80
94.05
90.60
91.15
90.48
455,338
Mar 26, 2026
93.30
94.30
92.65
93.55
92.86
412,773
Mar 25, 2026
92.95
94.55
92.00
94.15
93.46
536,856
Mar 24, 2026
91.50
91.90
90.15
90.80
90.13
285,049
Mar 23, 2026
87.50
93.55
86.05
91.50
90.83
584,905
Mar 20, 2026
92.30
93.30
89.10
89.35
88.69
934,456
Mar 19, 2026
93.25
93.80
90.30
90.85
90.18
450,904
Mar 18, 2026
93.80
95.40
92.95
93.95
93.26
428,128
Mar 17, 2026
91.45
93.30
90.85
92.55
91.87
437,363
Mar 16, 2026
91.85
92.25
90.35
91.40
90.73
378,293
Mar 13, 2026
92.00
93.40
91.15
91.45
90.78
549,938
Mar 12, 2026
94.85
95.80
92.80
93.80
93.11
398,614
Mar 11, 2026
96.00
96.85
95.35
96.75
96.04
283,574
Mar 10, 2026
98.05
98.75
96.15
97.15
96.44
468,423
Mar 9, 2026
92.00
94.15
91.20
94.05
93.36
454,527
Mar 6, 2026
97.30
97.85
94.45
95.00
94.30
432,112
Mar 5, 2026
98.85
100.10
95.60
96.80
96.09
528,433
Mar 4, 2026
94.90
99.35
93.90
98.60
97.88
588,767
Mar 3, 2026
96.80
97.50
93.40
95.95
95.25
701,658
Mar 2, 2026
96.00
100.00
93.00
99.05
98.32
597,844
Feb 27, 2026
103.00
103.60
99.70
100.70
99.96
763,921
Feb 26, 2026
103.70
105.30
101.00
103.60
102.84
458,445
Feb 25, 2026
104.60
105.40
103.30
104.90
104.13
355,108
Feb 24, 2026
106.00
106.30
102.50
103.00
102.24
419,629
Feb 23, 2026
106.10
107.30
105.10
107.20
106.41
267,364
Feb 20, 2026
107.00
107.20
105.60
106.60
105.82
336,453
Feb 19, 2026
106.80
107.40
105.70
106.90
106.12
290,131
Feb 18, 2026
105.00
107.60
104.80
107.60
106.81
396,377
Feb 17, 2026
103.30
104.80
102.70
104.80
104.03
247,879
Feb 16, 2026
103.20
103.60
101.60
103.30
102.54
269,628
Feb 13, 2026
105.20
106.30
100.10
102.00
101.25
582,666
Feb 12, 2026
108.10
109.50
104.80
106.30
105.52
311,798
Feb 11, 2026
107.70
108.70
105.30
107.60
106.81
272,588
Feb 10, 2026
109.30
109.80
107.50
107.70
106.91
202,603
Feb 9, 2026
108.50
110.00
108.10
109.40
108.60
202,334
Feb 6, 2026
105.50
108.10
105.50
107.00
106.22
155,335
Feb 5, 2026
108.40
109.70
105.60
105.80
105.02
371,514
Feb 4, 2026
110.80
111.30
108.40
108.50
107.70
430,171
Feb 3, 2026
110.50
112.00
109.60
110.80
109.99
351,712
Feb 2, 2026
107.80
110.30
106.90
110.30
109.49
283,921
Jan 30, 2026
108.00
110.30
108.00
109.50
108.70
324,702
Jan 29, 2026
109.90
110.50
107.30
107.80
107.01
256,718
Jan 28, 2026
110.00
110.70
108.70
110.00
109.19
287,330
Jan 27, 2026
108.40
110.90
108.40
109.90
109.09
443,850
Jan 26, 2026
107.70
109.40
107.40
108.10
107.31
274,834
Jan 23, 2026
107.80
109.20
107.80
107.80
107.01
528,130
Jan 22, 2026
106.00
108.70
105.40
108.60
107.80
543,397
Jan 21, 2026
103.00
104.80
102.50
104.40
103.63
347,097
Jan 20, 2026
103.90
104.80
102.70
103.70
102.94
274,416
Jan 19, 2026
103.20
104.50
102.20
104.40
103.63
273,341
Jan 16, 2026
105.40
105.40
104.10
104.90
104.13
325,555
Jan 15, 2026
104.70
105.60
102.80
105.30
104.53
454,139
Jan 14, 2026
105.00
105.90
104.00
104.30
103.54
402,343
Jan 13, 2026
104.40
105.40
104.00
105.00
104.23
396,354
Jan 12, 2026
103.00
104.30
101.70
104.00
103.24
242,432
Jan 9, 2026
104.20
104.70
102.30
103.00
102.24
275,991
Jan 8, 2026
102.90
104.70
102.90
104.70
103.93
266,360
Jan 7, 2026
104.60
104.60
102.50
103.90
103.14
328,552
Jan 6, 2026
102.00
105.00
101.40
104.60
103.83
328,586
Jan 5, 2026
103.00
105.20
103.00
105.00
104.23
389,774
Jan 2, 2026
102.90
103.90
101.50
103.90
103.14
342,308
Dec 30, 2025
101.20
103.00
101.00
102.90
102.15
254,500
Dec 29, 2025
101.10
101.60
100.40
101.10
100.36
393,789
Dec 23, 2025
100.30
101.30
99.65
101.10
100.36
197,971
Dec 22, 2025
101.00
101.30
99.45
100.40
99.66
196,049
Dec 19, 2025
100.00
101.20
99.80
101.20
100.46
960,032
Dec 18, 2025
98.95
99.95
98.30
99.90
99.17
468,829
Dec 17, 2025
98.80
99.25
98.00
99.15
98.42
356,630
Dec 16, 2025
97.00
99.35
96.75
98.60
97.88
596,039
Dec 15, 2025
95.50
97.15
95.50
97.15
96.44
258,268
Dec 12, 2025
98.70
99.30
95.50
95.50
94.80
500,373
Dec 11, 2025
98.80
99.55
98.05
99.55
98.82
374,504
Dec 10, 2025
97.65
98.60
97.25
98.60
97.88
277,870
Dec 9, 2025
96.00
98.40
96.00
97.95
97.23
266,442
Dec 8, 2025
96.00
96.55
95.40
96.55
95.84
256,343
Dec 5, 2025
98.40
98.40
95.75
95.75
95.05
333,793
Dec 4, 2025
96.70
97.50
95.80
97.50
96.79
392,608
Dec 3, 2025
97.50
98.60
96.40
96.65
95.94
416,142
Dec 2, 2025
94.65
97.50
94.50
97.50
96.79
463,101
Dec 1, 2025
93.60
94.15
93.15
94.00
93.31
333,684
Nov 28, 2025
92.50
94.15
92.50
94.15
93.46
260,818
Nov 27, 2025
92.25
92.75
91.50
92.75
92.07
211,877
Nov 26, 2025
91.65
92.90
91.05
92.90
92.22
268,284
Nov 25, 2025
90.00
92.50
88.75
91.05
90.38
412,191
Nov 24, 2025
89.85
90.80
88.75
90.80
90.13
1,372,532
Nov 21, 2025
88.35
89.20
87.25
89.10
88.45
324,578
Nov 20, 2025
90.50
91.05
89.45
89.75
89.09
222,410
Nov 19, 2025
88.40
90.45
87.45
90.35
89.69
321,850
Nov 18, 2025
88.35
89.15
87.85
88.05
87.40
322,151
Nov 17, 2025
90.70
91.10
89.05
89.90
89.24
244,573
Nov 14, 2025
91.90
92.20
90.50
90.80
90.13
265,293
Nov 13, 2025
93.15
94.10
92.00
92.00
91.33
272,126
Nov 12, 2025
93.30
93.95
92.80
93.75
93.06
359,259
Nov 11, 2025
92.40
93.20
92.05
93.15
92.47
313,414
Nov 10, 2025
90.50
92.85
90.20
92.40
91.72
422,738
Nov 7, 2025
89.50
90.25
88.50
89.45
88.79
226,408
Nov 6, 2025
88.30
89.25
88.30
88.95
88.30
225,066
Nov 5, 2025
89.55
89.55
88.20
88.70
88.05
217,479
Nov 4, 2025
89.05
89.70
87.85
89.70
89.04
204,238
Nov 3, 2025
90.00
90.40
89.15
89.75
89.09
252,678
Oct 31, 2025
86.75
89.80
86.20
89.75
89.09
624,568
Oct 30, 2025
85.20
85.50
84.45
85.05
84.43
269,345
