BAWAG Group AG (BST:0B2)
Germany · Delayed Price · Currency is EUR 146.40
-0.40 (-0.27%)
At close: May 19, 2026
BST:0B2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 146.10 | 149.40 | 146.10 | 147.50 | 147.50 | 0.48% | - |
| May 8, 2026 | 147.10 | 148.80 | 145.80 | 146.80 | 146.80 | - | - |
| May 7, 2026 | 151.70 | 152.60 | 146.70 | 146.80 | 146.80 | -3.23% | 28 |
| May 6, 2026 | 151.10 | 152.00 | 150.40 | 151.70 | 151.70 | 4.62% | 132 |
| May 5, 2026 | 143.20 | 147.30 | 143.10 | 145.00 | 145.00 | 1.12% | - |
| May 4, 2026 | 146.00 | 146.80 | 142.20 | 143.40 | 143.40 | -1.44% | 260 |
| Apr 30, 2026 | 146.10 | 146.80 | 145.10 | 145.50 | 145.50 | -0.34% | 444 |
| Apr 29, 2026 | 148.20 | 148.20 | 145.50 | 146.00 | 146.00 | -1.48% | 1,006 |
| Apr 28, 2026 | 146.10 | 148.50 | 145.80 | 148.20 | 148.20 | 1.37% | 10 |
| Apr 27, 2026 | 144.60 | 148.00 | 144.50 | 146.20 | 146.20 | 0.41% | - |
| Apr 24, 2026 | 146.50 | 147.80 | 142.80 | 145.60 | 145.60 | -4.08% | 344 |
| Apr 23, 2026 | 150.40 | 153.30 | 150.10 | 151.80 | 145.55 | -0.26% | - |
| Apr 22, 2026 | 155.20 | 155.80 | 150.60 | 152.20 | 145.93 | -0.91% | 200 |
| Apr 21, 2026 | 149.60 | 155.40 | 147.40 | 153.60 | 147.28 | 1.99% | 344 |
| Apr 20, 2026 | 152.80 | 153.00 | 150.10 | 150.60 | 144.40 | -2.21% | 358 |
| Apr 17, 2026 | 153.30 | 156.40 | 152.60 | 154.00 | 147.66 | 0.52% | 100 |
| Apr 16, 2026 | 154.40 | 156.20 | 153.00 | 153.20 | 146.89 | -0.71% | - |
| Apr 15, 2026 | 150.40 | 155.60 | 150.20 | 154.30 | 147.95 | 1.18% | 390 |
| Apr 14, 2026 | 141.80 | 153.50 | 141.60 | 152.50 | 146.22 | 7.32% | 709 |
| Apr 13, 2026 | 138.40 | 142.10 | 137.80 | 142.10 | 136.25 | 1.50% | 90 |
| Apr 10, 2026 | 138.20 | 140.90 | 138.00 | 140.00 | 134.24 | 1.67% | - |
| Apr 9, 2026 | 138.00 | 138.60 | 135.70 | 137.70 | 132.03 | -0.15% | 26 |
| Apr 8, 2026 | 136.10 | 138.80 | 135.80 | 137.90 | 132.22 | 5.35% | - |
| Apr 7, 2026 | 131.50 | 133.80 | 130.10 | 130.90 | 125.51 | -0.61% | 300 |
| Apr 2, 2026 | 130.10 | 131.80 | 128.20 | 131.70 | 126.28 | -0.60% | 30 |
| Apr 1, 2026 | 130.40 | 134.40 | 130.40 | 132.50 | 127.04 | 1.77% | 10 |
| Mar 31, 2026 | 126.90 | 130.40 | 126.70 | 130.20 | 124.84 | 3.33% | - |
| Mar 30, 2026 | 125.00 | 127.40 | 124.20 | 126.00 | 120.81 | 0.32% | 130 |
| Mar 27, 2026 | 128.90 | 129.60 | 125.40 | 125.60 | 120.43 | -2.18% | 52 |
| Mar 26, 2026 | 129.50 | 129.50 | 127.50 | 128.40 | 123.11 | -1.31% | - |
| Mar 25, 2026 | 128.00 | 131.10 | 127.80 | 130.10 | 124.74 | 1.64% | 1,002 |
| Mar 24, 2026 | 127.90 | 128.80 | 126.10 | 128.00 | 122.73 | -0.78% | 660 |
| Mar 23, 2026 | 124.70 | 131.30 | 121.10 | 129.00 | 123.69 | 2.22% | - |
| Mar 20, 2026 | 125.30 | 128.40 | 124.20 | 126.20 | 121.00 | 0.48% | 1,359 |
| Mar 19, 2026 | 124.40 | 127.30 | 123.70 | 125.60 | 120.43 | -0.48% | 7,412 |
| Mar 18, 2026 | 121.80 | 128.60 | 121.80 | 126.20 | 121.00 | 4.99% | 140 |
| Mar 17, 2026 | 121.30 | 121.30 | 119.10 | 120.20 | 115.25 | -1.48% | - |
| Mar 16, 2026 | 118.40 | 122.00 | 118.00 | 122.00 | 116.98 | 3.04% | 635 |
| Mar 13, 2026 | 119.80 | 121.30 | 118.00 | 118.40 | 113.53 | -0.92% | 15 |
| Mar 12, 2026 | 122.20 | 122.20 | 118.80 | 119.50 | 114.58 | -2.77% | 411 |
| Mar 11, 2026 | 124.30 | 125.60 | 122.40 | 122.90 | 117.84 | -0.49% | 4 |
| Mar 10, 2026 | 122.90 | 127.00 | 122.90 | 123.50 | 118.42 | 0.49% | - |
| Mar 9, 2026 | 118.00 | 123.30 | 116.60 | 122.90 | 117.84 | -0.49% | 171 |
| Mar 6, 2026 | 126.00 | 126.10 | 121.90 | 123.50 | 118.42 | -1.52% | 30 |