BAWAG Group AG (BST:0B2)
Germany · Delayed Price · Currency is EUR 175.30
+3.40 (1.98%)
At close: Jul 20, 2026
BST:0B2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 172.70 | 175.50 | 171.20 | 175.30 | 175.30 | 1.98% | - |
| Jul 17, 2026 | 171.70 | 172.40 | 169.20 | 171.90 | 171.90 | -0.87% | - |
| Jul 16, 2026 | 174.40 | 174.50 | 172.20 | 173.40 | 173.40 | -0.69% | 121 |
| Jul 15, 2026 | 177.00 | 177.00 | 172.20 | 174.60 | 174.60 | -1.13% | 145 |
| Jul 14, 2026 | 174.50 | 176.60 | 171.70 | 176.60 | 176.60 | 1.20% | 400 |
| Jul 13, 2026 | 173.60 | 175.00 | 172.50 | 174.50 | 174.50 | -0.63% | - |
| Jul 10, 2026 | 176.90 | 177.50 | 175.50 | 175.60 | 175.60 | -0.28% | - |
| Jul 9, 2026 | 176.00 | 178.50 | 175.90 | 176.10 | 176.10 | 0.11% | - |
| Jul 8, 2026 | 178.00 | 178.00 | 173.90 | 175.90 | 175.90 | -1.18% | 502 |
| Jul 7, 2026 | 178.90 | 179.90 | 178.00 | 178.00 | 178.00 | -0.89% | - |
| Jul 6, 2026 | 180.60 | 180.60 | 175.20 | 179.60 | 179.60 | 1.18% | 980 |
| Jul 3, 2026 | 179.50 | 179.60 | 177.00 | 177.50 | 177.50 | -1.06% | 50 |
| Jul 2, 2026 | 176.80 | 179.70 | 175.80 | 179.40 | 179.40 | 2.16% | 92 |
| Jul 1, 2026 | 174.00 | 176.90 | 173.70 | 175.60 | 175.60 | 0.57% | - |
| Jun 30, 2026 | 173.20 | 174.90 | 171.90 | 174.60 | 174.60 | 1.04% | - |
| Jun 29, 2026 | 171.10 | 173.20 | 169.90 | 172.80 | 172.80 | 1.23% | - |
| Jun 26, 2026 | 170.10 | 172.00 | 170.00 | 170.70 | 170.70 | -0.23% | 200 |
| Jun 25, 2026 | 169.80 | 172.20 | 169.50 | 171.10 | 171.10 | 1.12% | 100 |
| Jun 24, 2026 | 172.90 | 173.00 | 168.10 | 169.20 | 169.20 | -2.03% | - |
| Jun 23, 2026 | 171.60 | 173.20 | 169.90 | 172.70 | 172.70 | -0.23% | 100 |
| Jun 22, 2026 | 171.30 | 173.20 | 170.90 | 173.10 | 173.10 | 1.17% | 100 |
| Jun 19, 2026 | 169.40 | 172.00 | 169.40 | 171.10 | 171.10 | 0.41% | 990 |
| Jun 18, 2026 | 170.10 | 171.00 | 169.40 | 170.40 | 170.40 | -0.06% | 20 |
| Jun 17, 2026 | 167.80 | 172.10 | 167.80 | 170.50 | 170.50 | 1.91% | 100 |
| Jun 16, 2026 | 165.50 | 169.40 | 165.50 | 167.30 | 167.30 | 0.84% | 100 |
| Jun 15, 2026 | 161.70 | 167.60 | 160.50 | 165.90 | 165.90 | 2.72% | 894 |
| Jun 12, 2026 | 159.40 | 164.50 | 158.70 | 161.50 | 161.50 | 1.13% | 60 |
| Jun 11, 2026 | 154.30 | 159.90 | 154.30 | 159.70 | 159.70 | 3.84% | 100 |
| Jun 10, 2026 | 153.70 | 155.90 | 153.60 | 153.80 | 153.80 | -0.52% | - |
| Jun 9, 2026 | 151.10 | 155.00 | 150.30 | 154.60 | 154.60 | 2.52% | 430 |
| Jun 8, 2026 | 148.30 | 151.30 | 147.50 | 150.80 | 150.80 | 1.07% | - |
| Jun 5, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | -1.45% | - |
| Jun 4, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 3.06% | - |
| Jun 3, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -2.20% | - |
| Jun 2, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -1.38% | - |
| Jun 1, 2026 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | 0.26% | - |
| May 29, 2026 | 152.00 | 153.70 | 151.30 | 151.90 | 151.90 | 0.93% | - |
| May 28, 2026 | 151.90 | 154.40 | 150.50 | 150.50 | 150.50 | -1.70% | - |
| May 27, 2026 | 153.30 | 154.90 | 152.70 | 153.10 | 153.10 | -0.52% | - |
| May 26, 2026 | 153.90 | 154.90 | 152.50 | 153.90 | 153.90 | -0.71% | 70 |
| May 25, 2026 | 150.70 | 155.00 | 148.50 | 155.00 | 155.00 | 2.72% | 165 |
| May 22, 2026 | 149.70 | 152.60 | 149.60 | 150.90 | 150.90 | 0.80% | - |
| May 21, 2026 | 149.20 | 150.90 | 148.60 | 149.70 | 149.70 | 0.40% | - |
| May 20, 2026 | 147.60 | 149.70 | 147.60 | 149.10 | 149.10 | 1.84% | - |
| May 19, 2026 | 146.50 | 148.10 | 146.40 | 146.40 | 146.40 | -0.27% | - |
| May 18, 2026 | 144.10 | 148.00 | 143.70 | 146.80 | 146.80 | 1.31% | 6 |
| May 15, 2026 | 146.10 | 147.50 | 144.60 | 144.90 | 144.90 | -1.83% | - |
| May 14, 2026 | 148.10 | 149.50 | 147.50 | 147.60 | 147.60 | -0.47% | - |
| May 13, 2026 | 147.30 | 148.90 | 145.60 | 148.30 | 148.30 | 0.95% | 3,800 |
| May 12, 2026 | 147.60 | 148.00 | 144.60 | 146.90 | 146.90 | -0.41% | 98 |