Erste Group Bank AG EBKOF
126.93 USD -2.22 (-1.72%)
Regular-session close
122.75 Day range 122.75
100.56 52-week range 147.56
- YTD
- +4.82%
- 1 year
- +18.66%
EBKOF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 129.96 | 129.96 | 126.93 | 126.93 | -2.22 | -1.72% | 6,800 |
| Nov 12, 2026 | 129.69 | 130.57 | 128.20 | 129.15 | -0.49 | -0.38% | 20,400 |
| Nov 11, 2026 | 129.53 | 131.91 | 129.53 | 129.64 | -2.06 | -1.56% | 3,100 |
| Nov 10, 2026 | 131.55 | 132.50 | 131.46 | 131.70 | +3.64 | +2.84% | 3,100 |
| Nov 9, 2026 | 130.41 | 130.41 | 128.06 | 128.06 | +4.81 | +3.90% | 10,500 |
| Nov 6, 2026 | 124.84 | 126.35 | 123.25 | 123.25 | -2.94 | -2.33% | 5,800 |
| Nov 5, 2026 | 127.24 | 127.24 | 124.05 | 126.19 | +1.38 | +1.11% | 6,200 |
| Nov 4, 2026 | 127.01 | 127.01 | 124.81 | 124.81 | +5.26 | +4.40% | 7,600 |
| Nov 3, 2026 | 122.00 | 122.17 | 119.55 | 119.55 | -1.03 | -0.85% | 5,800 |
| Nov 2, 2026 | 122.03 | 123.18 | 120.58 | 120.58 | +1.40 | +1.17% | 4,600 |
| Oct 30, 2026 | 120.72 | 120.72 | 119.18 | 119.18 | +0.50 | +0.42% | 2,700 |
| Oct 29, 2026 | 118.56 | 120.36 | 118.56 | 118.68 | +0.68 | +0.58% | 2,200 |
| Oct 28, 2026 | 118.56 | 119.83 | 117.76 | 118.00 | -0.84 | -0.71% | 2,900 |
| Oct 27, 2026 | 117.06 | 120.14 | 117.06 | 118.84 | +1.66 | +1.42% | 3,200 |
| Oct 26, 2026 | 114.57 | 117.18 | 114.51 | 117.18 | -0.02 | -0.02% | 2,000 |
| Oct 23, 2026 | 114.20 | 117.20 | 114.20 | 117.20 | -0.09 | -0.08% | 2,500 |
| Oct 22, 2026 | 118.33 | 119.28 | 117.29 | 117.29 | -8.58 | -6.82% | 3,700 |
| Oct 21, 2026 | 123.52 | 126.29 | 123.52 | 125.87 | +2.01 | +1.62% | 1,600 |
| Oct 20, 2026 | 121.33 | 123.86 | 121.33 | 123.86 | +1.59 | +1.30% | 2,700 |
| Oct 19, 2026 | 121.21 | 122.78 | 121.21 | 122.27 | -1.80 | -1.45% | 21,800 |
| Oct 16, 2026 | 122.96 | 124.07 | 121.88 | 124.07 | +0.01 | +0.01% | 2,200 |
| Oct 15, 2026 | 122.15 | 124.06 | 121.54 | 124.06 | -0.23 | -0.19% | 4,900 |
| Oct 14, 2026 | 123.26 | 124.29 | 121.90 | 124.29 | -2.84 | -2.23% | 6,200 |
| Oct 13, 2026 | 123.79 | 127.13 | 123.04 | 127.13 | +5.65 | +4.65% | 7,300 |
| Oct 12, 2026 | 122.85 | 123.43 | 121.48 | 121.48 | +0.12 | +0.10% | 9,600 |
| Oct 9, 2026 | 122.13 | 122.37 | 121.27 | 121.36 | -1.74 | -1.41% | 2,600 |
| Oct 8, 2026 | 123.49 | 123.49 | 120.51 | 123.10 | +0.15 | +0.12% | 6,400 |
| Oct 7, 2026 | 122.16 | 125.16 | 122.16 | 122.95 | -6.09 | -4.72% | 4,900 |
| Oct 6, 2026 | 130.34 | 130.75 | 128.94 | 129.04 | -0.96 | -0.74% | 3,000 |
| Oct 5, 2026 | 127.45 | 130.00 | 127.45 | 130.00 | +4.55 | +3.63% | 3,000 |
| Oct 2, 2026 | 124.39 | 129.25 | 124.39 | 125.45 | -4.07 | -3.14% | 3,800 |
| Oct 1, 2026 | 130.11 | 130.11 | 129.52 | 129.52 | -9.00 | -6.50% | 900 |
| Sep 30, 2026 | 138.40 | 138.52 | 138.40 | 138.52 | -0.17 | -0.12% | 1,000 |
| Sep 29, 2026 | 138.69 | 138.69 | 138.69 | 138.69 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 138.69 | 138.69 | 138.69 | 138.69 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 138.69 | 138.69 | 138.69 | 138.69 | -0.31 | -0.22% | 88,100 |
| Sep 24, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | +1.74 | +1.27% | 97,700 |
| Sep 23, 2026 | 137.07 | 139.75 | 137.07 | 137.26 | -3.19 | -2.27% | 136,600 |
| Sep 22, 2026 | 137.03 | 140.45 | 137.03 | 140.45 | -0.22 | -0.16% | 41,000 |
| Sep 21, 2026 | 137.79 | 140.67 | 137.79 | 140.67 | +6.69 | +4.99% | 800 |
| Sep 18, 2026 | 136.33 | 137.04 | 133.98 | 133.98 | -3.68 | -2.67% | 1,200 |
| Sep 17, 2026 | 137.66 | 137.66 | 137.66 | 137.66 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 137.20 | 137.66 | 137.20 | 137.66 | -1.17 | -0.84% | 800 |
| Sep 15, 2026 | 138.83 | 138.83 | 138.83 | 138.83 | +1.81 | +1.32% | 7,600 |
| Sep 14, 2026 | 137.02 | 137.02 | 137.02 | 137.02 | -5.27 | -3.70% | 400 |
| Sep 11, 2026 | 142.29 | 142.29 | 142.29 | 142.29 | +1.60 | +1.14% | 400 |
| Sep 10, 2026 | 140.69 | 140.69 | 140.69 | 140.69 | -2.44 | -1.70% | 400 |
| Sep 9, 2026 | 141.35 | 143.13 | 141.35 | 143.13 | +0.77 | +0.54% | 700 |
| Sep 8, 2026 | 142.36 | 142.36 | 142.36 | 142.36 | -0.84 | -0.59% | 300 |
| Sep 4, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | -1.60 | -1.10% | 300 |
| Sep 3, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | +0.98 | +0.68% | 300 |
| Sep 2, 2026 | 143.82 | 143.82 | 143.82 | 143.82 | +0.88 | +0.62% | 300 |
| Sep 1, 2026 | 142.94 | 142.94 | 142.94 | 142.94 | +1.02 | +0.72% | 500 |
| Aug 31, 2026 | 141.92 | 141.92 | 141.92 | 141.92 | -1.01 | -0.71% | 400 |
| Aug 28, 2026 | 142.10 | 143.45 | 142.10 | 142.93 | +0.57 | +0.40% | 700 |
| Aug 27, 2026 | 143.30 | 143.30 | 142.04 | 142.36 | -5.17 | -3.50% | 1,100 |
| Aug 26, 2026 | 146.60 | 147.56 | 146.60 | 147.53 | +4.03 | +2.81% | 800 |
| Aug 25, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 143.30 | 143.50 | 143.30 | 143.50 | +1.53 | +1.08% | 400 |
| Aug 21, 2026 | 141.97 | 141.97 | 141.97 | 141.97 | +1.12 | +0.80% | 500 |
| Aug 20, 2026 | 138.20 | 140.85 | 138.20 | 140.85 | +5.14 | +3.79% | 500 |
| Aug 19, 2026 | 141.30 | 141.30 | 135.71 | 135.71 | -5.72 | -4.04% | 1,400 |
| Aug 18, 2026 | 140.24 | 141.43 | 140.24 | 141.43 | -1.39 | -0.97% | 600 |
| Aug 17, 2026 | 140.04 | 142.82 | 140.04 | 142.82 | +0.35 | +0.25% | 900 |
| Aug 14, 2026 | 142.67 | 142.67 | 142.47 | 142.47 | +3.05 | +2.19% | 1,500 |
65 days, newest first. Daily bars as drawn on the EBKOF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.