BAWAG Group AG (BST:0B2)
Germany · Delayed Price · Currency is EUR 175.90
-2.40 (-1.35%)
At close: Sep 18, 2026
BST:0B2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 21, 2026 | 173.60 | 175.30 | 173.00 | 174.80 | 174.80 | 0.69% | - |
| Aug 20, 2026 | 175.90 | 176.00 | 173.10 | 173.60 | 173.60 | -1.25% | 343 |
| Aug 19, 2026 | 176.60 | 176.80 | 174.50 | 175.80 | 175.80 | -0.68% | - |
| Aug 18, 2026 | 177.50 | 178.60 | 175.90 | 177.00 | 177.00 | -0.62% | - |
| Aug 17, 2026 | 181.10 | 181.20 | 177.30 | 178.10 | 178.10 | -1.44% | 101 |
| Aug 14, 2026 | 180.60 | 180.90 | 179.20 | 180.70 | 180.70 | -0.17% | - |
| Aug 13, 2026 | 180.80 | 182.70 | 180.10 | 181.00 | 181.00 | 0.33% | - |
| Aug 12, 2026 | 181.30 | 181.50 | 179.10 | 180.40 | 180.40 | -0.33% | 361 |
| Aug 11, 2026 | 180.30 | 181.80 | 177.70 | 181.00 | 181.00 | 0.33% | 49 |
| Aug 10, 2026 | 182.00 | 182.50 | 178.40 | 180.40 | 180.40 | -0.11% | 170 |
| Aug 7, 2026 | 180.30 | 182.70 | 180.20 | 180.60 | 180.60 | -0.11% | 101 |
| Aug 6, 2026 | 180.30 | 182.60 | 180.10 | 180.80 | 180.80 | 0.28% | - |
| Aug 5, 2026 | 179.20 | 180.70 | 177.50 | 180.30 | 180.30 | 0.67% | 370 |
| Aug 4, 2026 | 178.30 | 180.40 | 177.90 | 179.10 | 179.10 | 0.67% | 68 |
| Aug 3, 2026 | 176.10 | 178.30 | 174.90 | 177.90 | 177.90 | 1.19% | - |
| Jul 31, 2026 | 174.40 | 177.60 | 173.90 | 175.80 | 175.80 | 1.62% | 312 |
| Jul 30, 2026 | 167.40 | 175.20 | 167.30 | 173.00 | 173.00 | 3.59% | - |
| Jul 29, 2026 | 171.00 | 171.50 | 166.70 | 167.00 | 167.00 | -2.68% | 244 |
| Jul 28, 2026 | 170.90 | 171.80 | 169.70 | 171.60 | 171.60 | 0.18% | 58 |
| Jul 27, 2026 | 171.70 | 173.40 | 170.90 | 171.30 | 171.30 | -0.12% | - |
| Jul 24, 2026 | 170.70 | 173.60 | 170.70 | 171.50 | 171.50 | 0.29% | - |
| Jul 23, 2026 | 173.80 | 173.80 | 169.10 | 171.00 | 171.00 | -1.44% | 140 |
| Jul 22, 2026 | 175.00 | 175.80 | 172.00 | 173.50 | 173.50 | -0.80% | - |
| Jul 21, 2026 | 175.10 | 177.30 | 171.30 | 174.90 | 174.90 | -0.23% | 220 |
| 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% | - |