BAWAG Group AG (BST:0B2)
Germany · Delayed Price · Currency is EUR 158.20
-3.70 (-2.29%)
At close: Oct 30, 2026
BST:0B2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 161.50 | 161.50 | 157.50 | 158.20 | 158.20 | -2.29% | 4 |
| Oct 29, 2026 | 162.30 | 163.50 | 161.30 | 161.90 | 161.90 | -0.18% | 280 |
| Oct 28, 2026 | 161.20 | 163.80 | 161.20 | 162.20 | 162.20 | 0.19% | 300 |
| Oct 27, 2026 | 157.00 | 162.00 | 156.50 | 161.90 | 161.90 | 2.92% | 370 |
| Oct 26, 2026 | 155.20 | 159.90 | 155.20 | 157.30 | 157.30 | 1.35% | 200 |
| Oct 23, 2026 | 151.80 | 155.40 | 150.70 | 155.20 | 155.20 | 1.70% | 10 |
| Oct 22, 2026 | 160.70 | 160.70 | 151.60 | 152.60 | 152.60 | -5.74% | 568 |
| Oct 21, 2026 | 160.90 | 162.60 | 160.60 | 161.90 | 161.90 | 0.62% | 50 |
| Oct 20, 2026 | 162.50 | 163.30 | 159.20 | 160.90 | 160.90 | -1.11% | 737 |
| Oct 19, 2026 | 167.00 | 167.00 | 162.70 | 162.70 | 162.70 | -2.63% | - |
| Oct 16, 2026 | 166.90 | 168.30 | 165.70 | 167.10 | 167.10 | 0.42% | 25 |
| Oct 15, 2026 | 167.20 | 168.90 | 164.90 | 166.40 | 166.40 | -0.89% | 1 |
| Oct 14, 2026 | 170.30 | 171.70 | 167.70 | 167.90 | 167.90 | -1.58% | 350 |
| Oct 13, 2026 | 166.90 | 171.70 | 166.80 | 170.60 | 170.60 | 2.09% | - |
| Oct 12, 2026 | 168.90 | 168.90 | 166.60 | 167.10 | 167.10 | 0.12% | - |
| Oct 9, 2026 | 168.80 | 168.80 | 164.90 | 166.90 | 166.90 | -0.42% | - |
| Oct 8, 2026 | 170.00 | 170.00 | 165.50 | 167.60 | 167.60 | -1.47% | 200 |
| Oct 7, 2026 | 175.60 | 175.70 | 167.10 | 170.10 | 170.10 | -3.35% | 18 |
| Oct 6, 2026 | 175.60 | 176.50 | 175.20 | 176.00 | 176.00 | 0.28% | - |
| Oct 5, 2026 | 176.10 | 177.60 | 173.50 | 175.50 | 175.50 | -0.85% | 415 |
| Oct 2, 2026 | 176.80 | 177.20 | 171.70 | 177.00 | 177.00 | 0.40% | - |
| Oct 1, 2026 | 180.20 | 180.30 | 176.00 | 176.30 | 176.30 | -1.95% | 250 |
| Sep 30, 2026 | 181.50 | 182.60 | 179.50 | 179.80 | 179.80 | -0.55% | - |
| Sep 29, 2026 | 183.70 | 184.20 | 180.00 | 180.80 | 180.80 | -1.95% | - |
| Sep 28, 2026 | 181.70 | 184.70 | 180.50 | 184.40 | 184.40 | 0.49% | 274 |
| Sep 25, 2026 | 179.80 | 184.20 | 179.80 | 183.50 | 183.50 | 2.17% | 770 |
| Sep 24, 2026 | 176.80 | 180.20 | 175.60 | 179.60 | 179.60 | 1.35% | 100 |
| Sep 23, 2026 | 180.20 | 181.10 | 176.80 | 177.20 | 177.20 | -1.34% | 80 |
| Sep 22, 2026 | 182.00 | 182.10 | 179.40 | 179.60 | 179.60 | -1.21% | 130 |
| Sep 21, 2026 | 176.70 | 182.70 | 176.50 | 181.80 | 181.80 | 3.35% | 114 |
| Sep 18, 2026 | 178.30 | 179.30 | 175.60 | 175.90 | 175.90 | -1.35% | - |
| Sep 17, 2026 | 177.60 | 179.10 | 175.80 | 178.30 | 178.30 | 0.96% | 83 |
| Sep 16, 2026 | 176.90 | 178.30 | 174.60 | 176.60 | 176.60 | -0.17% | 3 |
| Sep 15, 2026 | 177.60 | 177.80 | 174.50 | 176.90 | 176.90 | -0.67% | - |
| Sep 14, 2026 | 178.80 | 179.40 | 177.10 | 178.10 | 178.10 | -0.67% | 100 |
| Sep 11, 2026 | 178.60 | 179.90 | 178.50 | 179.30 | 179.30 | 1.07% | - |
| Sep 10, 2026 | 178.20 | 179.50 | 176.40 | 177.40 | 177.40 | -0.17% | - |
| Sep 9, 2026 | 179.20 | 179.40 | 175.30 | 177.70 | 177.70 | -0.89% | - |
| Sep 8, 2026 | 179.70 | 180.50 | 176.90 | 179.30 | 179.30 | -0.22% | - |
| Sep 7, 2026 | 178.00 | 179.80 | 177.30 | 179.70 | 179.70 | 0.79% | 12,054 |
| Sep 4, 2026 | 179.40 | 179.40 | 178.00 | 178.30 | 178.30 | -0.50% | - |
| Sep 3, 2026 | 177.20 | 179.50 | 175.00 | 179.20 | 179.20 | 0.90% | - |
| Sep 2, 2026 | 176.70 | 178.80 | 176.60 | 177.60 | 177.60 | 0.79% | 322 |
| Sep 1, 2026 | 179.80 | 180.00 | 175.50 | 176.20 | 176.20 | -1.84% | 50 |
| Aug 31, 2026 | 179.50 | 181.70 | 179.00 | 179.50 | 179.50 | -0.28% | 10 |
| Aug 28, 2026 | 179.00 | 180.50 | 178.80 | 180.00 | 180.00 | 1.41% | - |
| Aug 27, 2026 | 179.80 | 180.00 | 176.70 | 177.50 | 177.50 | -1.33% | 140 |
| Aug 26, 2026 | 178.20 | 180.50 | 178.10 | 179.90 | 179.90 | 1.07% | 7 |
| Aug 25, 2026 | 176.70 | 178.70 | 176.60 | 178.00 | 178.00 | 0.68% | 107 |
| Aug 24, 2026 | 174.80 | 177.00 | 174.80 | 176.80 | 176.80 | 1.14% | - |