BAWAG Group AG (BIT:1BGA)
Italy · Delayed Price · Currency is EUR 182.90
+4.40 (2.46%)
At close: Sep 25, 2026
BIT:1BGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 0.06% | - |
| Sep 23, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -1.55% | - |
| Sep 22, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -0.66% | - |
| Sep 21, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 2.59% | - |
| Sep 18, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -0.39% | - |
| Sep 17, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 0.79% | - |
| Sep 16, 2026 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | -1.06% | - |
| Sep 15, 2026 | 183.60 | 183.60 | 183.60 | 179.00 | 179.00 | 0.34% | 20 |
| Sep 14, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -0.17% | - |
| Sep 11, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | 0.45% | - |
| Sep 10, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | -0.22% | - |
| Sep 9, 2026 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | -0.61% | - |
| Sep 8, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | -0.83% | - |
| Sep 7, 2026 | 184.60 | 184.60 | 184.60 | 180.90 | 180.90 | 0.89% | 8 |
| Sep 4, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | -0.06% | - |
| Sep 3, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 0.73% | - |
| Sep 2, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | 0.39% | - |
| Sep 1, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -1.88% | - |
| Aug 31, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | 0.72% | - |
| Aug 28, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 0.50% | - |
| Aug 27, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -0.39% | - |
| Aug 26, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 0.79% | - |
| Aug 25, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 1.02% | - |
| Aug 24, 2026 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | 0.86% | - |
| Aug 21, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -0.29% | - |
| Aug 20, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | -0.40% | - |
| Aug 19, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | -0.62% | - |
| Aug 18, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -1.34% | - |
| Aug 17, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | -1.21% | - |
| Aug 14, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | -0.33% | - |
| Aug 13, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | 1.11% | - |
| Aug 12, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | -0.11% | - |
| Aug 11, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | -0.28% | - |
| Aug 10, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -0.17% | - |
| Aug 7, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | -0.22% | - |
| Aug 6, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - | - |
| Aug 5, 2026 | 184.80 | 184.80 | 184.80 | 181.50 | 181.50 | 0.95% | 52 |
| Aug 4, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 1.47% | - |
| Aug 3, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 1.32% | - |
| Jul 31, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 2.04% | - |
| Jul 30, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 4.90% | - |
| Jul 29, 2026 | 159.00 | 159.00 | 159.00 | 163.40 | 163.40 | -1.68% | 1 |
| Jul 28, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | -2.69% | - |
| Jul 27, 2026 | 165.00 | 166.70 | 165.00 | 170.80 | 170.80 | -1.27% | 2 |
| Jul 24, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.12% | - |
| Jul 23, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | -0.46% | - |
| Jul 22, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 0.23% | - |
| Jul 21, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 0.70% | - |
| Jul 20, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.88% | - |
| Jul 17, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -1.56% | - |