BAWAG Group AG (ETR:0B2)
Germany · Delayed Price · Currency is EUR 111.40
-2.20 (-1.94%)
At close: Nov 7, 2025
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 113.00 | 113.00 | 110.80 | 111.20 | 111.20 | -0.89% | 169 |
| Nov 6, 2025 | 113.30 | 113.30 | 112.20 | 112.20 | 112.20 | -1.67% | 102 |
| Nov 5, 2025 | 113.80 | 114.10 | 113.50 | 114.10 | 114.10 | 0.18% | 224 |
| Nov 4, 2025 | 113.00 | 114.20 | 112.90 | 113.90 | 113.90 | -0.09% | 599 |
| Nov 3, 2025 | 112.80 | 115.00 | 112.80 | 114.00 | 114.00 | 2.06% | 138 |
| Oct 31, 2025 | 110.70 | 111.70 | 110.70 | 111.70 | 111.70 | 2.57% | 214 |
| Oct 30, 2025 | 108.00 | 109.70 | 108.00 | 108.90 | 108.90 | 1.11% | 1,292 |
| Oct 29, 2025 | 108.60 | 108.60 | 107.70 | 107.70 | 107.70 | -1.10% | 107 |
| Oct 28, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - | 31 |
| Oct 27, 2025 | 107.70 | 108.90 | 107.70 | 108.90 | 108.90 | 0.18% | 317 |
| Oct 24, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 0.46% | 236 |
| Oct 23, 2025 | 108.40 | 108.60 | 107.60 | 108.20 | 108.20 | -0.18% | 236 |
| Oct 22, 2025 | 105.80 | 110.90 | 105.80 | 108.40 | 108.40 | 1.98% | 953 |
| Oct 21, 2025 | 108.20 | 108.20 | 106.30 | 106.30 | 106.30 | 0.66% | 142 |
| Oct 20, 2025 | 106.40 | 107.60 | 105.60 | 105.60 | 105.60 | - | 1,119 |
| Oct 17, 2025 | 108.10 | 108.30 | 103.60 | 105.60 | 105.60 | -5.63% | 4,726 |
| Oct 16, 2025 | 111.70 | 111.90 | 111.70 | 111.90 | 111.90 | 0.18% | 1 |
| Oct 15, 2025 | 112.40 | 112.50 | 111.70 | 111.70 | 111.70 | 0.27% | 485 |
| Oct 14, 2025 | 111.20 | 111.80 | 111.20 | 111.40 | 111.40 | 0.09% | 66 |
| Oct 13, 2025 | 110.10 | 111.70 | 110.10 | 111.30 | 111.30 | 0.82% | 463 |
| Oct 10, 2025 | 110.70 | 110.70 | 110.00 | 110.40 | 110.40 | -0.36% | 1,427 |
| Oct 9, 2025 | 109.80 | 110.80 | 109.80 | 110.80 | 110.80 | 1.00% | 105 |
| Oct 8, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - | 365 |
| Oct 7, 2025 | 109.40 | 110.00 | 109.40 | 109.70 | 109.70 | -1.17% | 107 |
| Oct 6, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 552 |
| Oct 3, 2025 | 111.00 | 111.20 | 110.20 | 111.00 | 111.00 | 0.27% | 38 |
| Oct 2, 2025 | 111.60 | 111.60 | 110.70 | 110.70 | 110.70 | -1.34% | 37 |
| Oct 1, 2025 | 112.10 | 112.80 | 111.90 | 112.20 | 112.20 | 0.81% | 564 |
| Sep 30, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - | 1 |
| Sep 29, 2025 | 111.10 | 111.80 | 111.10 | 111.30 | 111.30 | -0.54% | 118 |
| Sep 26, 2025 | 112.20 | 112.20 | 111.20 | 111.90 | 111.90 | 0.09% | 84 |
| Sep 25, 2025 | 110.50 | 111.80 | 110.50 | 111.80 | 111.80 | 0.36% | 21 |
| Sep 24, 2025 | 113.60 | 113.60 | 111.40 | 111.40 | 111.40 | -1.76% | 112 |
| Sep 23, 2025 | 114.10 | 114.10 | 113.10 | 113.40 | 113.40 | 0.62% | 101 |
| Sep 22, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - | 647 |
| Sep 19, 2025 | 112.30 | 112.80 | 112.30 | 112.70 | 112.70 | 1.35% | 509 |
| Sep 18, 2025 | 110.50 | 111.20 | 110.40 | 111.20 | 111.20 | 3.93% | 20 |
| Sep 17, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -2.46% | 101 |
| Sep 16, 2025 | 112.10 | 112.10 | 109.30 | 109.70 | 109.70 | -2.66% | 232 |
| Sep 15, 2025 | 112.60 | 113.10 | 112.60 | 112.70 | 112.70 | 0.63% | 30 |
| Sep 12, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 665 |
| Sep 11, 2025 | 110.90 | 112.60 | 110.60 | 112.00 | 112.00 | 0.27% | 1,012 |
| Sep 10, 2025 | 111.00 | 112.00 | 111.00 | 111.70 | 111.70 | 0.90% | 105 |
| Sep 9, 2025 | 110.80 | 110.80 | 110.00 | 110.70 | 110.70 | -0.36% | 552 |
| Sep 8, 2025 | 111.90 | 111.90 | 110.80 | 111.10 | 111.10 | -0.36% | 300 |
| Sep 5, 2025 | 110.70 | 111.50 | 110.70 | 111.50 | 111.50 | -0.09% | 19 |
| Sep 4, 2025 | 112.20 | 112.20 | 111.60 | 111.60 | 111.60 | 0.18% | 1 |
| Sep 3, 2025 | 111.50 | 111.80 | 111.40 | 111.40 | 111.40 | 0.81% | 7 |
| Sep 2, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -0.81% | 495 |
| Sep 1, 2025 | 112.30 | 112.30 | 111.10 | 111.40 | 111.40 | 0.54% | 495 |