IOB - Delayed Quote EUR

Erste Group Bank AG (0MJK.IL)

72.28

+0.47

+(0.66%)

At close: June 11 at 5:50:02 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 11, 2025	0.00	0.00	0.00	72.28	72.28	36
Jun 10, 2025	73.32	73.45	71.70	71.80	71.80	5,377
Jun 9, 2025	73.18	73.35	72.70	73.18	73.18	103,651
Jun 6, 2025	71.70	73.35	71.25	73.35	73.35	27,229
Jun 5, 2025	70.88	72.00	70.35	71.95	71.95	15,101
Jun 4, 2025	71.38	71.50	70.15	70.50	70.50	3,000
Jun 3, 2025	71.43	71.30	69.75	69.85	69.85	213,692
Jun 2, 2025	69.85	70.75	69.50	70.60	70.60	1,823
May 30, 2025	70.72	71.20	70.35	70.72	70.72	220,845
May 29, 2025	71.32	71.50	70.65	70.60	70.60	37,907
May 28, 2025	71.22	71.70	70.35	71.22	71.22	1,898
May 27, 2025	3 Dividend
May 27, 2025	69.60	71.35	69.30	71.00	71.00	6,656
May 23, 2025	71.40	71.95	68.25	70.35	67.35	8,011
May 22, 2025	71.93	72.70	70.45	71.85	68.79	6,557
May 21, 2025	72.40	72.80	72.00	72.40	69.31	1,919
May 20, 2025	71.95	72.75	71.75	71.95	68.88	175,348
May 19, 2025	71.78	72.05	71.05	71.78	68.71	24,010
May 16, 2025	71.88	72.30	71.40	71.88	68.81	368
May 15, 2025	72.30	72.60	71.10	71.40	68.36	25,688
May 14, 2025	71.63	72.70	71.00	72.47	69.38	162,229
May 13, 2025	72.07	72.25	71.15	71.35	68.31	138,671
May 12, 2025	69.95	72.70	70.20	72.18	69.10	117,539
May 9, 2025	70.30	70.40	69.30	69.53	66.56	23,086
May 8, 2025	68.70	70.05	68.20	69.68	66.70	74,643
May 7, 2025	66.22	68.20	65.60	67.60	64.72	27,653
May 6, 2025	65.25	65.75	63.20	65.15	62.37	3,425
May 2, 2025	60.75	60.85	58.88	59.45	56.91	98,129
May 1, 2025	59.63	59.63	59.63	59.63	57.08	-
Apr 30, 2025	61.08	61.00	58.50	59.63	57.08	40,614
Apr 29, 2025	61.63	62.45	61.00	61.55	58.93	25,792
Apr 28, 2025	63.42	64.05	60.58	61.28	58.66	219,158
Apr 25, 2025	62.45	62.95	62.30	62.45	59.79	11,090
Apr 24, 2025	63.03	63.20	61.95	62.30	59.64	614
Apr 23, 2025	62.30	63.50	61.85	63.10	60.41	109,413
Apr 22, 2025	61.40	61.85	60.90	61.33	58.71	230,758
Apr 17, 2025	62.85	62.85	61.30	61.45	58.83	152,520
Apr 16, 2025	62.53	62.55	61.25	62.45	59.79	287
Apr 15, 2025	61.72	62.90	60.90	62.40	59.74	311
Apr 14, 2025	60.03	61.05	59.45	60.55	57.97	11,900
Apr 11, 2025	58.53	58.95	56.65	58.47	55.98	193,360
Apr 10, 2025	62.75	62.90	57.95	58.72	56.22	207
Apr 9, 2025	55.42	56.45	54.10	54.80	52.46	1,717
Apr 8, 2025	56.40	59.15	56.20	56.33	53.92	144,315
Apr 7, 2025	51.72	64.95	51.40	54.45	52.13	19,403
Apr 4, 2025	60.81	61.30	55.54	57.34	54.89	41,693
Apr 3, 2025	62.36	62.92	62.00	62.36	59.70	39,845
Apr 2, 2025	64.34	64.90	63.76	64.34	61.60	24,246
Apr 1, 2025	64.55	65.08	63.88	64.55	61.80	115,217
Mar 31, 2025	64.83	64.98	63.20	63.40	60.70	14,232
Mar 28, 2025	66.83	66.96	65.36	66.01	63.20	92,341
Mar 27, 2025	66.79	67.96	66.34	67.51	64.63	11,596
Mar 26, 2025	67.45	68.18	67.08	68.15	65.24	13,013
Mar 25, 2025	68.79	69.48	66.88	67.13	64.27	288,224
Mar 24, 2025	68.09	68.82	67.50	68.82	65.89	72,183
Mar 21, 2025	67.29	67.54	66.32	67.31	64.44	80,046
Mar 20, 2025	67.39	67.64	66.12	66.70	63.86	46,489
Mar 19, 2025	67.18	67.58	66.96	67.18	64.32	62,597
Mar 18, 2025	67.90	68.00	66.78	67.15	64.29	42,237
Mar 17, 2025	67.88	68.32	67.54	67.88	64.99	7,832
Mar 14, 2025	66.03	68.34	65.48	68.20	65.29	36,473
Mar 13, 2025	64.72	65.42	63.98	64.72	61.96	24,346
Mar 12, 2025	64.76	65.36	64.40	64.79	62.03	12,227
Mar 11, 2025	64.99	65.30	63.06	63.65	60.94	46,048
Mar 10, 2025	67.44	67.72	64.36	65.20	62.42	12,649
Mar 7, 2025	66.90	68.12	66.48	67.57	64.69	20,740
Mar 6, 2025	66.46	68.12	66.08	67.84	64.95	8,984
Mar 5, 2025	64.27	66.54	63.80	66.33	63.50	36,132
Mar 4, 2025	64.09	64.82	61.78	62.09	59.44	185,567
Mar 3, 2025	65.15	67.46	64.28	65.75	62.95	100,130
Feb 28, 2025	66.25	66.70	64.02	64.06	61.33	129,485
Feb 27, 2025	69.22	69.88	68.60	69.22	66.27	94,717
Feb 26, 2025	67.81	69.74	67.84	69.26	66.31	23,529
Feb 25, 2025	66.45	68.62	66.36	67.85	64.96	126,563
Feb 24, 2025	66.50	67.10	66.14	66.50	63.66	178,777
Feb 21, 2025	65.50	66.38	65.34	66.25	63.42	5,343
Feb 20, 2025	67.00	67.00	65.44	65.59	62.79	35,570
Feb 19, 2025	70.05	70.10	67.00	67.16	64.30	16,944
Feb 18, 2025	67.48	70.05	67.00	69.63	66.66	13,736
Feb 17, 2025	66.90	67.80	66.88	67.61	64.73	25,391
Feb 14, 2025	66.28	66.60	65.84	66.28	63.45	10,700
Feb 13, 2025	64.71	66.60	64.62	66.05	63.23	171,386
Feb 12, 2025	63.32	64.46	63.08	64.05	61.32	11,976
Feb 11, 2025	61.84	63.32	61.56	63.18	60.49	34,731
Feb 10, 2025	61.59	62.04	61.12	61.59	58.96	2,476
Feb 7, 2025	63.06	63.44	61.48	61.73	59.10	13,693
Feb 6, 2025	59.18	63.32	59.10	63.00	60.31	7,898
Feb 5, 2025	59.56	59.68	58.72	58.92	56.41	6,285
Feb 4, 2025	58.87	59.68	58.60	59.53	56.99	42,059
Feb 3, 2025	58.89	58.96	57.86	58.82	56.31	11,772
Jan 31, 2025	60.60	60.90	59.44	59.90	57.35	24,696
Jan 30, 2025	61.15	61.18	60.12	60.51	57.93	25,760
Jan 29, 2025	60.47	61.12	60.48	61.12	58.51	16,444
Jan 28, 2025	61.92	62.20	60.60	61.22	58.61	60,387
Jan 27, 2025	61.77	62.30	61.46	61.77	59.14	12,939
Jan 24, 2025	62.15	62.88	61.96	62.84	60.16	11,740
Jan 23, 2025	61.76	62.12	61.52	61.76	59.13	42,091
Jan 22, 2025	61.90	61.98	61.32	61.90	59.26	15,561
Jan 21, 2025	61.58	62.10	61.22	61.58	58.95	8,787
Jan 20, 2025	60.81	61.68	60.68	61.48	58.86	38,871
Jan 17, 2025	60.33	60.96	60.04	60.33	57.76	18,439
Jan 16, 2025	61.18	61.30	59.72	59.82	57.27	21,859
Jan 15, 2025	60.78	61.26	60.06	60.69	58.10	145,331
Jan 14, 2025	60.52	61.18	60.08	60.52	57.94	45,447
Jan 13, 2025	60.04	60.56	59.40	59.99	57.43	32,792
Jan 10, 2025	59.64	60.76	59.54	60.31	57.74	23,765
Jan 9, 2025	58.46	59.68	58.32	59.67	57.13	4,937
Jan 8, 2025	58.08	58.66	57.96	58.72	56.22	12,772
Jan 7, 2025	58.34	58.56	57.96	58.34	55.85	6,031
Jan 6, 2025	58.33	58.54	57.92	58.33	55.84	12,567
Jan 3, 2025	58.26	58.70	58.00	58.26	55.78	2,035
Jan 2, 2025	59.22	59.50	57.46	57.75	55.29	7,011
Dec 31, 2024	59.36	59.36	59.36	59.36	56.83	-
Dec 30, 2024	58.74	59.66	58.72	59.36	56.83	66,530
Dec 27, 2024	59.07	59.44	58.86	59.05	56.53	799
Dec 24, 2024	58.84	58.84	58.84	58.84	56.33	-
Dec 23, 2024	58.84	59.36	58.13	58.84	56.33	9,914
Dec 20, 2024	58.81	59.00	57.80	58.75	56.24	122,622
Dec 19, 2024	58.64	59.22	58.00	59.17	56.65	13,662
Dec 18, 2024	58.75	59.30	58.32	58.75	56.24	28,943
Dec 17, 2024	58.93	59.22	58.20	58.30	55.81	183,113
Dec 16, 2024	58.90	59.30	58.66	58.90	56.39	36,495
Dec 13, 2024	57.60	59.08	57.46	58.81	56.30	29,545
Dec 12, 2024	56.28	57.74	56.16	57.47	55.02	20,376
Dec 11, 2024	55.20	56.02	55.20	55.80	53.42	6,697
Dec 10, 2024	54.70	55.40	54.44	55.30	52.94	33,153
Dec 9, 2024	54.68	55.00	54.36	54.68	52.35	149,240
Dec 6, 2024	54.50	55.22	54.30	54.50	52.18	1,682
Dec 5, 2024	53.39	54.42	53.26	53.94	51.64	5,282
Dec 4, 2024	53.04	53.36	52.88	53.04	50.78	29,489
Dec 3, 2024	53.01	53.54	52.84	53.01	50.75	10,687
Dec 2, 2024	51.46	52.86	51.26	52.54	50.30	24,803
Nov 29, 2024	51.28	51.94	51.10	51.81	49.60	89,538
Nov 28, 2024	51.28	51.78	51.25	51.28	49.09	5,875
Nov 27, 2024	51.23	51.42	50.82	51.23	49.05	14,737
Nov 26, 2024	51.37	52.04	51.06	51.91	49.70	85,611
Nov 25, 2024	51.90	51.98	51.28	51.32	49.13	28,707
Nov 22, 2024	52.83	53.04	50.98	51.61	49.41	315,838
Nov 21, 2024	51.78	52.04	51.34	51.78	49.57	678
Nov 20, 2024	52.58	52.90	51.66	52.02	49.80	8,214
Nov 19, 2024	53.55	53.96	51.58	51.87	49.66	13,923
Nov 18, 2024	52.77	53.48	52.76	53.38	51.10	107,988
Nov 15, 2024	52.52	53.22	52.50	53.06	50.80	1,630
Nov 14, 2024	51.94	52.86	51.86	52.53	50.29	15,050
Nov 13, 2024	52.49	52.80	51.78	51.88	49.67	70,232
Nov 12, 2024	52.90	53.12	52.32	52.90	50.64	103,274
Nov 11, 2024	53.81	54.28	53.08	53.23	50.96	13,328
Nov 8, 2024	53.55	53.74	52.92	53.51	51.23	7,349
Nov 7, 2024	53.09	53.85	52.82	53.70	51.41	4,333
Nov 6, 2024	53.55	54.20	52.66	52.97	50.71	144,092
Nov 5, 2024	52.15	53.28	52.20	52.73	50.48	28,164
Nov 4, 2024	51.55	52.42	50.98	52.08	49.86	7,050
Nov 1, 2024	51.47	52.12	51.44	51.51	49.31	8,574
Oct 31, 2024	51.05	51.74	50.53	51.05	48.87	35,220
Oct 30, 2024	49.33	49.50	48.70	49.28	47.17	12,806
Oct 29, 2024	49.67	50.26	49.46	49.67	47.55	7,046
Oct 28, 2024	49.08	49.29	48.88	49.08	46.98	8,298
Oct 25, 2024	48.79	49.44	48.60	49.30	47.20	3,587
Oct 24, 2024	49.12	49.34	48.75	49.12	47.03	776
Oct 23, 2024	49.79	49.81	49.27	49.79	47.67	6,130
Oct 22, 2024	49.89	50.38	49.20	49.32	47.22	4,364
Oct 21, 2024	50.14	50.26	49.61	50.14	48.00	11,251
Oct 18, 2024	49.76	50.66	49.50	50.26	48.12	10,681
Oct 17, 2024	50.31	50.60	49.76	49.78	47.66	71,627
Oct 16, 2024	49.55	50.48	49.51	50.10	47.96	6,936
Oct 15, 2024	49.76	50.00	49.40	49.76	47.63	74,706
Oct 14, 2024	49.54	49.67	49.10	49.36	47.26	1,776
Oct 11, 2024	49.21	49.58	49.14	49.24	47.15	9,566
Oct 10, 2024	48.96	49.38	48.43	49.28	47.18	185,357
Oct 9, 2024	48.31	48.94	47.96	48.63	46.55	233,078
Oct 8, 2024	48.47	48.92	48.31	48.52	46.45	15,322
Oct 7, 2024	48.76	48.92	48.40	48.61	46.54	5,811
Oct 4, 2024	48.42	49.05	48.11	48.47	46.40	4,835
Oct 3, 2024	48.32	48.58	47.93	48.42	46.36	3,356
Oct 2, 2024	48.56	48.89	48.40	48.67	46.59	22,741
Oct 1, 2024	49.20	49.40	48.37	48.54	46.47	8,034
Sep 30, 2024	48.90	49.26	48.73	48.94	46.86	4,262
Sep 27, 2024	48.92	49.17	48.44	48.99	46.90	30,365
Sep 26, 2024	48.70	49.10	48.58	49.02	46.93	5,100
Sep 25, 2024	47.37	48.24	47.25	47.88	45.84	5,039
Sep 24, 2024	47.88	48.28	47.46	47.72	45.68	18,666
Sep 23, 2024	48.43	48.50	47.70	47.92	45.88	4,070
Sep 20, 2024	48.67	49.13	48.33	48.58	46.51	21,850
Sep 19, 2024	48.07	48.80	47.96	48.56	46.49	22,590
Sep 18, 2024	47.65	47.92	47.37	47.76	45.73	19,986
Sep 17, 2024	47.99	48.24	47.60	47.63	45.60	29,385
Sep 16, 2024	47.83	47.90	47.42	47.72	45.68	11,907
Sep 13, 2024	47.93	48.15	47.53	47.71	45.68	51,393
Sep 12, 2024	47.39	47.90	47.13	47.69	45.66	23,767
Sep 11, 2024	47.60	48.07	46.80	46.94	44.93	19,591
Sep 10, 2024	48.09	48.57	47.43	47.56	45.53	12,944
Sep 9, 2024	47.92	48.41	47.76	48.40	46.34	43,297
Sep 6, 2024	48.28	48.75	47.67	48.21	46.15	36,319
Sep 5, 2024	48.44	48.75	48.31	48.37	46.30	34,251
Sep 4, 2024	47.97	48.54	47.83	48.20	46.14	53,862
Sep 3, 2024	49.78	50.30	48.30	48.33	46.27	19,434
Sep 2, 2024	49.63	50.28	49.11	50.04	47.91	8,061
Aug 30, 2024	48.98	49.57	48.92	49.58	47.47	18,736
Aug 29, 2024	49.10	49.43	48.90	49.38	47.28	375,032
Aug 28, 2024	48.81	48.88	48.43	48.69	46.62	15,240
Aug 27, 2024	48.71	49.07	48.58	48.71	46.63	9,721
Aug 23, 2024	47.66	48.38	47.71	48.36	46.30	9,267
Aug 22, 2024	47.85	48.02	47.54	47.72	45.69	6,575
Aug 21, 2024	47.63	47.97	47.36	47.54	45.52	161,175
Aug 20, 2024	47.53	48.07	47.48	47.51	45.48	12,121
Aug 19, 2024	47.17	47.92	47.10	47.69	45.66	15,057
Aug 16, 2024	47.58	47.67	47.10	47.54	45.51	984,528
Aug 15, 2024	46.96	47.67	46.55	47.22	45.20	21,709
Aug 14, 2024	46.21	47.07	46.12	47.01	45.01	35,034
Aug 13, 2024	46.19	46.28	45.77	45.87	43.91	5,878
Aug 12, 2024	46.03	46.54	45.80	45.94	43.99	8,802
Aug 9, 2024	45.60	46.10	45.35	45.74	43.78	11,989
Aug 8, 2024	45.31	46.14	45.02	45.40	43.47	7,830
Aug 7, 2024	44.81	46.18	44.63	46.08	44.12	15,396
Aug 6, 2024	44.21	44.89	43.89	44.36	42.47	608,175
Aug 5, 2024	42.94	43.97	42.59	43.67	41.81	9,091
Aug 2, 2024	47.06	47.12	44.47	44.84	42.93	45,585
Aug 1, 2024	48.18	48.21	46.53	46.78	44.79	78,122
Jul 31, 2024	48.69	48.77	47.96	48.08	46.03	10,947
Jul 30, 2024	47.83	48.62	47.80	48.37	46.30	37,974
Jul 29, 2024	47.81	47.97	47.74	47.86	45.82	8,609
Jul 26, 2024	47.38	47.75	47.16	47.67	45.64	5,882
Jul 25, 2024	46.72	47.57	46.37	47.12	45.11	13,748
Jul 24, 2024	46.89	47.15	46.49	46.77	44.78	9,636
Jul 23, 2024	46.78	47.26	46.74	46.83	44.84	170,479
Jul 22, 2024	46.82	47.04	46.54	46.85	44.85	114,449
Jul 19, 2024	46.33	46.77	45.81	46.79	44.80	14,618
Jul 18, 2024	46.65	47.20	46.20	46.39	44.41	25,476
Jul 17, 2024	46.96	47.19	46.64	46.60	44.61	5,255
Jul 16, 2024	46.63	47.11	46.46	46.83	44.84	987,720
Jul 15, 2024	46.41	46.81	46.17	46.60	44.62	4,476
Jul 12, 2024	46.62	46.69	46.20	46.36	44.38	5,437
Jul 11, 2024	46.13	46.60	45.93	46.53	44.55	4,521
Jul 10, 2024	45.36	45.88	45.32	45.58	43.64	6,815
Jul 9, 2024	46.22	46.33	45.37	45.78	43.83	34,340
Jul 8, 2024	46.04	46.52	46.01	46.55	44.56	14,235
Jul 5, 2024	46.51	46.69	46.03	46.09	44.12	1,291
Jul 4, 2024	46.25	46.58	46.17	46.28	44.30	4,710
Jul 3, 2024	45.31	46.40	45.26	46.29	44.32	14,958
Jul 2, 2024	45.04	45.48	44.75	45.21	43.28	12,126
Jul 1, 2024	44.81	45.27	44.65	44.94	43.02	14,326
Jun 28, 2024	44.24	44.52	43.89	44.20	42.32	5,940
Jun 27, 2024	44.06	44.20	43.82	43.92	42.05	17,653
Jun 26, 2024	44.06	44.17	43.49	43.63	41.77	35,226
Jun 25, 2024	43.85	44.07	43.66	43.83	41.97	18,065
Jun 24, 2024	43.51	44.05	43.44	44.10	42.22	1,107
Jun 21, 2024	44.46	44.50	43.24	43.40	41.55	12,521
Jun 20, 2024	43.53	44.39	43.35	44.13	42.24	63,426
Jun 19, 2024	43.45	43.92	43.22	43.88	42.00	159,683
Jun 18, 2024	43.43	43.55	42.90	43.29	41.45	1,995
Jun 17, 2024	42.33	43.25	42.22	42.99	41.15	173,099
Jun 14, 2024	43.49	43.38	41.83	41.92	40.14	29,040
Jun 13, 2024	44.83	45.00	43.43	43.74	41.87	5,448
Jun 12, 2024	44.04	45.05	44.08	44.72	42.82	999,172
Jun 11, 2024	44.63	44.75	43.74	43.76	41.89	77,928

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Erste Group Bank AG (0MJK.IL)