BAWAG Group AG (BIT:1BGA)
Italy · Delayed Price · Currency is EUR 112.40
0.00 (0.00%)
At close: Sep 19, 2025
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 1.73% | - |
| Sep 18, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 1.10% | - |
| Sep 17, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | -2.60% | - |
| Sep 16, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.98% | - |
| Sep 15, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 0.71% | - |
| Sep 12, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.18% | - |
| Sep 11, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.36% | - |
| Sep 10, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 1.09% | - |
| Sep 9, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -0.90% | - |
| Sep 8, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 0.09% | - |
| Sep 5, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.94% | - |
| Sep 4, 2025 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 1.89% | - |
| Sep 3, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -0.89% | - |
| Sep 2, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 0.18% | - |
| Sep 1, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.63% | - |
| Aug 29, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -0.80% | - |
| Aug 28, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 0.45% | - |
| Aug 27, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.89% | - |
| Aug 26, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -2.17% | - |
| Aug 25, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 0.61% | - |
| Aug 22, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 1.33% | - |
| Aug 21, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -0.88% | - |
| Aug 20, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -1.39% | - |
| Aug 19, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | - |
| Aug 18, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 2.48% | - |
| Aug 14, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 0.27% | - |
| Aug 13, 2025 | 112.50 | 112.50 | 112.50 | 112.40 | 112.40 | - | 5 |
| Aug 12, 2025 | 115.90 | 115.90 | 115.90 | 112.40 | 112.40 | 0.81% | 7 |
| Aug 11, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -0.18% | - |
| Aug 8, 2025 | 114.80 | 114.80 | 114.80 | 111.70 | 111.70 | 1.82% | 1 |
| Aug 7, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 0.37% | - |
| Aug 6, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -0.46% | - |
| Aug 5, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - | - |
| Aug 4, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 1.10% | - |
| Aug 1, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -3.55% | - |
| Jul 31, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 1.08% | - |
| Jul 30, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 0.54% | - |
| Jul 29, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -0.18% | - |
| Jul 28, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.54% | - |
| Jul 25, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 0.82% | - |
| Jul 24, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.67% | - |
| Jul 23, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | -3.06% | - |
| Jul 22, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 0.91% | - |
| Jul 21, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 0.82% | - |
| Jul 18, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 0.46% | - |
| Jul 17, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | -0.82% | - |
| Jul 16, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -0.90% | - |
| Jul 15, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 1.00% | - |
| Jul 14, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0.83% | - |
| Jul 11, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -1.72% | - |