BAWAG Group AG (ETR:0B2)
Germany · Delayed Price · Currency is EUR 115.00
+6.70 (6.19%)
At close: Sep 19, 2025
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 111.40 | 111.40 | 110.80 | 110.80 | 110.80 | -0.54% | 953 |
| Aug 28, 2025 | 112.40 | 112.40 | 111.40 | 111.40 | 111.40 | -0.45% | 50 |
| Aug 27, 2025 | 111.20 | 111.90 | 111.20 | 111.90 | 111.90 | -0.44% | 75 |
| Aug 26, 2025 | 112.80 | 112.80 | 112.40 | 112.40 | 112.40 | -2.01% | 46 |
| Aug 25, 2025 | 115.20 | 115.80 | 114.30 | 114.70 | 114.70 | 0.26% | 118 |
| Aug 22, 2025 | 115.50 | 115.50 | 114.40 | 114.40 | 114.40 | 0.35% | 646 |
| Aug 21, 2025 | 112.60 | 114.00 | 112.10 | 114.00 | 114.00 | 0.97% | 283 |
| Aug 20, 2025 | 114.00 | 114.40 | 112.20 | 112.90 | 112.90 | -1.91% | 316 |
| Aug 19, 2025 | 115.60 | 115.70 | 115.10 | 115.10 | 115.10 | 0.70% | 5 |
| Aug 18, 2025 | 116.50 | 117.20 | 114.30 | 114.30 | 114.30 | -1.89% | 559 |
| Aug 15, 2025 | 115.60 | 117.70 | 115.20 | 116.50 | 116.50 | 1.22% | 247 |
| Aug 14, 2025 | 112.50 | 115.10 | 112.50 | 115.10 | 115.10 | 2.86% | 125 |
| Aug 13, 2025 | 112.30 | 112.80 | 111.90 | 111.90 | 111.90 | 0.09% | 63 |
| Aug 12, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - | 218 |
| Aug 11, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 0.45% | 173 |
| Aug 8, 2025 | 110.90 | 112.10 | 110.90 | 111.30 | 111.30 | 1.00% | 173 |
| Aug 7, 2025 | 110.30 | 110.50 | 110.20 | 110.20 | 110.20 | 1.10% | 585 |
| Aug 6, 2025 | 109.40 | 109.40 | 109.00 | 109.00 | 109.00 | 0.46% | 20 |
| Aug 5, 2025 | 109.30 | 109.30 | 108.50 | 108.50 | 108.50 | -1.27% | 30 |
| Aug 4, 2025 | 109.00 | 110.40 | 109.00 | 109.90 | 109.90 | 2.71% | 1,144 |
| Aug 1, 2025 | 109.50 | 109.70 | 107.00 | 107.00 | 107.00 | -4.21% | 617 |
| Jul 31, 2025 | 112.60 | 113.50 | 111.70 | 111.70 | 111.70 | 0.36% | 746 |
| Jul 30, 2025 | 111.20 | 112.60 | 110.50 | 111.30 | 111.30 | 0.72% | 1,697 |
| Jul 29, 2025 | 109.40 | 111.00 | 109.40 | 110.50 | 110.50 | 1.28% | 49 |
| Jul 28, 2025 | 111.00 | 111.10 | 109.10 | 109.10 | 109.10 | -1.80% | 495 |
| Jul 25, 2025 | 109.10 | 111.80 | 109.10 | 111.10 | 111.10 | 0.36% | 956 |
| Jul 24, 2025 | 109.30 | 110.70 | 109.30 | 110.70 | 110.70 | -0.45% | 590 |
| Jul 23, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - | 1,816 |
| Jul 22, 2025 | 110.90 | 111.50 | 110.90 | 111.20 | 111.20 | 0.54% | 172 |
| Jul 21, 2025 | 111.40 | 111.60 | 110.60 | 110.60 | 110.60 | 0.45% | 26 |
| Jul 18, 2025 | 109.30 | 110.10 | 109.30 | 110.10 | 110.10 | 0.55% | 288 |
| Jul 17, 2025 | 108.40 | 109.50 | 108.00 | 109.50 | 109.50 | -0.18% | 190 |
| Jul 16, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - | 10 |
| Jul 15, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -1.44% | 377 |
| Jul 14, 2025 | 108.90 | 111.60 | 108.70 | 111.30 | 111.30 | 1.18% | 377 |