BAWAG Group AG (BIT:1BGA)
Italy · Delayed Price · Currency is EUR 177.30
+8.50 (5.04%)
At close: Jul 6, 2026
BIT:1BGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 175.00 | 175.00 | 175.00 | 177.30 | 177.30 | -0.17% | 150 |
| Jul 3, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 1.20% | - |
| Jul 2, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -0.17% | - |
| Jul 1, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 1.38% | - |
| Jun 30, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 1.82% | - |
| Jun 29, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | -0.06% | - |
| Jun 26, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - | - |
| Jun 25, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 0.41% | - |
| Jun 24, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -0.70% | - |
| Jun 23, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | 0.95% | - |
| Jun 22, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | -3.97% | - |
| Jun 19, 2026 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | 4.44% | - |
| Jun 18, 2026 | 165.70 | 165.70 | 165.70 | 168.80 | 168.80 | -0.12% | 2 |
| Jun 17, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.84% | - |
| Jun 16, 2026 | 162.60 | 162.60 | 162.60 | 167.60 | 167.60 | 0.84% | 5 |
| Jun 15, 2026 | 169.10 | 169.10 | 169.10 | 166.20 | 166.20 | 3.10% | 59 |
| Jun 12, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 2.81% | - |
| Jun 11, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 1.10% | - |
| Jun 10, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 0.78% | - |
| Jun 9, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 1.52% | - |
| Jun 8, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | -0.85% | - |
| Jun 5, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -1.16% | - |
| Jun 4, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 3.69% | - |
| Jun 3, 2026 | 153.20 | 153.20 | 153.20 | 149.20 | 149.20 | -1.84% | 5 |
| Jun 2, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.26% | - |
| Jun 1, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -0.26% | - |
| May 29, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -0.84% | - |
| May 28, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | -2.65% | - |
| May 27, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -0.94% | - |
| May 26, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 1.85% | - |
| May 25, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -1.38% | - |
| May 22, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 6.35% | - |
| May 21, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | 0.54% | - |
| May 20, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -1.65% | - |
| May 19, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | 2.86% | - |
| May 18, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | -0.41% | - |
| May 15, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | -2.76% | - |
| May 14, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | 3.12% | - |
| May 13, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -0.41% | - |
| May 12, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | -0.40% | - |
| May 11, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0.34% | - |
| May 8, 2026 | 140.30 | 140.30 | 140.30 | 148.00 | 148.00 | -1.92% | 2 |
| 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% | - |