BAWAG Group AG (BIT:1BGA)
Italy · Delayed Price · Currency is EUR 118.20
+1.00 (0.85%)
At close: Dec 5, 2025
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 0.85% | - |
| Dec 4, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 0.26% | - |
| Dec 3, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 0.60% | - |
| Dec 2, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 0.43% | - |
| Dec 1, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 0.26% | - |
| Nov 28, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 0.17% | - |
| Nov 27, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 0.79% | - |
| Nov 26, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 1.15% | - |
| Nov 25, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.98% | - |
| Nov 24, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.90% | - |
| Nov 21, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.81% | - |
| Nov 20, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 0.90% | - |
| Nov 19, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -1.42% | - |
| Nov 18, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -0.88% | - |
| Nov 17, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 0.53% | - |
| Nov 14, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -2.51% | - |
| Nov 13, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 0.09% | - |
| Nov 12, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 0.43% | - |
| Nov 11, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 1.14% | - |
| Nov 10, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 0.71% | - |
| Nov 7, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.05% | - |
| Nov 6, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -1.64% | - |
| Nov 5, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 0.09% | - |
| Nov 4, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.84% | - |
| Nov 3, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 2.80% | - |
| Oct 31, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 1.65% | - |
| Oct 30, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.37% | - |
| Oct 29, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -0.37% | - |
| Oct 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.27% | - |
| Oct 27, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -1.18% | - |
| Oct 24, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 1.56% | - |
| Oct 23, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | -0.37% | - |
| Oct 22, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 1.96% | - |
| Oct 21, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 0.85% | - |
| Oct 20, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 0.47% | - |
| Oct 17, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -5.96% | - |
| Oct 16, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -1.32% | - |
| Oct 15, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2.89% | - |
| Oct 14, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.64% | - |
| Oct 13, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 1.10% | - |
| Oct 10, 2025 | 106.90 | 106.90 | 106.90 | 108.90 | 108.90 | -1.27% | 3 |
| Oct 9, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -0.54% | - |
| Oct 8, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.45% | - |
| Oct 7, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 1.00% | - |
| Oct 6, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -1.43% | - |
| Oct 3, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | -0.62% | - |
| Oct 2, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 0.09% | - |
| Oct 1, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.35% | - |
| Sep 30, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 0.80% | - |
| Sep 29, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.32% | - |