BAWAG Group AG (BIT:1BGA)
Italy · Delayed Price · Currency is EUR 124.40
-4.60 (-3.57%)
At close: Mar 27, 2026
BIT:1BGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.54% | - |
| Mar 25, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 1.33% | - |
| Mar 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.31% | - |
| Mar 23, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 2.85% | - |
| Mar 20, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.32% | - |
| Mar 19, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | -1.64% | - |
| Mar 18, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 5.53% | - |
| Mar 17, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 0.50% | - |
| Mar 16, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.42% | - |
| Mar 13, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.80% | - |
| Mar 12, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -1.29% | - |
| Mar 11, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -1.12% | - |
| Mar 10, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 3.47% | - |
| Mar 9, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -2.26% | - |
| Mar 6, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -2.44% | - |
| Mar 5, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 0.08% | - |
| Mar 4, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 1.77% | - |
| Mar 3, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -3.56% | - |
| Mar 2, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | -3.37% | - |
| Feb 27, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | 0.45% | - |
| Feb 26, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - | - |
| Feb 25, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 0.15% | - |
| Feb 24, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -2.28% | - |
| Feb 23, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Feb 20, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.07% | - |
| Feb 19, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | -0.51% | - |
| Feb 18, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 1.41% | - |
| Feb 17, 2026 | 137.90 | 137.90 | 137.90 | 134.70 | 134.70 | 1.58% | 3 |
| Feb 16, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -0.45% | - |
| Feb 13, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -1.62% | - |
| Feb 12, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -2.45% | - |
| Feb 11, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 1.76% | - |
| Feb 10, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | -0.87% | - |
| Feb 9, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 0.66% | - |
| Feb 6, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | 0.37% | - |
| Feb 5, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -2.44% | - |
| Feb 4, 2026 | 144.00 | 144.00 | 144.00 | 139.60 | 139.60 | -2.31% | 40 |
| Feb 3, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 2.58% | - |
| Feb 2, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 0.14% | - |
| Jan 30, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | 0.14% | - |
| Jan 29, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -0.22% | - |
| Jan 28, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -0.07% | - |
| Jan 27, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 1.09% | - |
| Jan 26, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - | - |
| Jan 23, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -1.08% | - |
| Jan 22, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 0.43% | - |
| Jan 21, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 0.29% | - |
| Jan 20, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -1.14% | - |
| Jan 19, 2026 | 144.10 | 144.10 | 144.10 | 139.90 | 139.90 | 0.72% | 1 |
| Jan 16, 2026 | 139.10 | 140.90 | 139.10 | 138.90 | 138.90 | 4.83% | 2 |