BAWAG Group AG (BIT:1BGA)
Italy · Delayed Price · Currency is EUR 167.60
+1.40 (0.84%)
Last updated: Jun 16, 2026, 10:37 AM CET
BIT:1BGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 24, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -6.59% | - |
| 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% | - |