BKW AG (BIT:1BKW)
Italy · Delayed Price · Currency is EUR 124.90
+1.20 (0.97%)
At close: Oct 2, 2026
BIT:1BKW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 0.97% | - |
| Oct 1, 2026 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -0.32% | - |
| Sep 30, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | -1.74% | - |
| Sep 29, 2026 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.56% | - |
| Sep 28, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -1.72% | - |
| Sep 25, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 0.79% | - |
| Sep 24, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -1.78% | - |
| Sep 23, 2026 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | -2.57% | - |
| Sep 22, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0.15% | - |
| Sep 21, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | -1.42% | - |
| Sep 18, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0.75% | - |
| Sep 17, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 2.23% | - |
| Sep 16, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | 0.31% | - |
| Sep 15, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | -1.74% | - |
| Sep 14, 2026 | 134.50 | 134.50 | 134.50 | 132.20 | 132.20 | -0.68% | 5 |
| Sep 11, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | -0.30% | - |
| Sep 10, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - | - |
| Sep 9, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -0.37% | - |
| Sep 8, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 4.77% | - |
| Sep 7, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | -4.19% | - |
| Sep 4, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0.68% | - |
| Sep 3, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 1.77% | - |
| Sep 2, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -2.10% | - |
| Sep 1, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | -0.52% | - |
| Aug 31, 2026 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | -0.45% | - |
| Aug 28, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -0.15% | - |
| Aug 27, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 0.90% | - |
| Aug 26, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 0.68% | - |
| Aug 25, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 1.07% | - |
| Aug 24, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | -3.03% | - |
| Aug 21, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -1.17% | - |
| Aug 20, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -1.08% | - |
| Aug 19, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -1.07% | - |
| Aug 18, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -0.92% | - |
| Aug 17, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 0.93% | - |
| Aug 14, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -0.29% | - |
| Aug 13, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 1.37% | - |
| Aug 12, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -1.78% | - |
| Aug 11, 2026 | 140.70 | 140.70 | 140.70 | 140.80 | 140.80 | 0.07% | 20 |
| Aug 10, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | -0.71% | - |
| Aug 7, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | -0.49% | - |
| Aug 6, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.42% | - |
| Aug 5, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -1.32% | - |
| Aug 4, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -0.42% | - |
| Aug 3, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | 0.35% | - |
| Jul 31, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -0.55% | - |
| Jul 30, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | 0.56% | - |
| Jul 29, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -0.83% | - |
| Jul 28, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.14% | - |
| Jul 27, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -1.56% | - |