BAWAG Group AG (BIT:1BGA)
Italy · Delayed Price · Currency is EUR 150.90
+0.40 (0.27%)
At close: May 7, 2026
BIT:1BGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 0.27% | - |
| May 6, 2026 | 153.40 | 153.40 | 146.20 | 150.50 | 150.50 | 2.94% | 4 |
| May 5, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 1.32% | - |
| May 4, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | -0.89% | - |
| Apr 30, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -1.29% | - |
| Apr 29, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0.20% | - |
| Apr 28, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - | - |
| Apr 27, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -0.61% | - |
| Apr 24, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -10.13% | - |
| Apr 23, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 158.55 | -0.48% | - |
| Apr 22, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 159.32 | -1.08% | - |
| Apr 21, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 161.05 | 4.04% | - |
| Apr 20, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 154.80 | 3.74% | - |
| Apr 17, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 149.22 | -0.13% | - |
| Apr 16, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 149.41 | -0.58% | - |
| Apr 15, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 150.28 | 4.55% | - |
| Apr 14, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 143.73 | 5.43% | - |
| Apr 13, 2026 | 144.70 | 144.70 | 144.70 | 141.70 | 136.33 | - | 150 |
| Apr 10, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 136.33 | 3.43% | - |
| Apr 9, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 131.80 | - | - |
| Apr 8, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 131.80 | 3.47% | - |
| Apr 7, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 127.38 | 3.76% | - |
| Apr 2, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 122.76 | -4.78% | - |
| Apr 1, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 128.92 | 3.47% | - |
| Mar 31, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 124.59 | 2.94% | - |
| Mar 30, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 121.03 | 1.13% | - |
| Mar 27, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 119.68 | -3.57% | - |
| Mar 26, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 124.11 | -0.54% | - |
| Mar 25, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 124.78 | 1.33% | - |
| Mar 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 123.15 | -1.31% | - |
| Mar 23, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 124.78 | 2.85% | - |
| Mar 20, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 121.32 | 0.32% | - |
| Mar 19, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 120.93 | -1.64% | - |
| Mar 18, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 122.95 | 5.53% | - |
| Mar 17, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 116.51 | 0.50% | - |
| Mar 16, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 115.93 | 0.42% | - |
| Mar 13, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 115.45 | -1.80% | - |
| Mar 12, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 117.57 | -1.29% | - |
| Mar 11, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 119.10 | -1.12% | - |
| Mar 10, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 120.45 | 3.47% | - |
| Mar 9, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 116.41 | -2.26% | - |
| Mar 6, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 119.10 | -2.44% | - |
| Mar 5, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 122.09 | 0.08% | - |
| Mar 4, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 121.99 | 1.77% | - |
| Mar 3, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 119.87 | -3.56% | - |
| Mar 2, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 124.30 | -3.37% | - |
| Feb 27, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 128.63 | 0.45% | - |
| Feb 26, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 128.05 | - | - |
| Feb 25, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 128.05 | 0.15% | - |
| Feb 24, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 127.86 | -2.28% | - |