BAWAG Group AG (ETR:0B2)
Germany · Delayed Price · Currency is EUR 175.20
+0.40 (0.23%)
At close: Jul 31, 2026
ETR:0B2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 177.10 | 178.90 | 174.80 | 175.20 | 175.20 | 0.23% | 131 |
| Jul 30, 2026 | 167.90 | 175.30 | 167.90 | 174.80 | 174.80 | 3.99% | 239 |
| Jul 29, 2026 | 171.00 | 171.20 | 167.80 | 168.10 | 168.10 | -1.52% | 103 |
| Jul 28, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | -0.23% | - |
| Jul 27, 2026 | 172.60 | 172.70 | 171.10 | 171.10 | 171.10 | -0.52% | 168 |
| Jul 24, 2026 | 172.90 | 173.80 | 172.00 | 172.00 | 172.00 | 0.41% | 181 |
| Jul 23, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | -1.61% | 1 |
| Jul 22, 2026 | 174.70 | 174.70 | 174.10 | 174.10 | 174.10 | -0.85% | 6 |
| Jul 21, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -0.34% | - |
| Jul 20, 2026 | 172.60 | 176.20 | 172.60 | 176.20 | 176.20 | 2.38% | 335 |
| Jul 17, 2026 | 171.80 | 172.40 | 171.80 | 172.10 | 172.10 | -1.32% | 61 |
| Jul 16, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -0.06% | 1 |
| Jul 15, 2026 | 173.00 | 174.50 | 173.00 | 174.50 | 174.50 | 0.06% | 17 |
| Jul 14, 2026 | 173.70 | 175.20 | 173.70 | 174.40 | 174.40 | -0.63% | 17 |
| Jul 13, 2026 | 174.70 | 175.50 | 174.70 | 175.50 | 175.50 | -0.45% | 52 |
| Jul 10, 2026 | 176.60 | 176.60 | 176.30 | 176.30 | 176.30 | -0.06% | 30 |
| Jul 9, 2026 | 178.50 | 178.50 | 176.40 | 176.40 | 176.40 | 0.46% | 34 |
| Jul 8, 2026 | 178.30 | 178.30 | 175.40 | 175.60 | 175.60 | -1.79% | 376 |
| Jul 7, 2026 | 179.60 | 179.60 | 177.90 | 178.80 | 178.80 | 0.06% | 141 |
| Jul 6, 2026 | 178.70 | 178.70 | 176.70 | 178.70 | 178.70 | -0.17% | 327 |
| Jul 3, 2026 | 178.50 | 179.10 | 177.00 | 179.00 | 179.00 | -0.44% | 242 |
| Jul 2, 2026 | 178.40 | 179.80 | 178.40 | 179.80 | 179.80 | 1.70% | 186 |
| Jul 1, 2026 | 174.80 | 176.80 | 174.20 | 176.80 | 176.80 | 1.14% | 775 |
| Jun 30, 2026 | 173.00 | 174.80 | 173.00 | 174.80 | 174.80 | 1.98% | 160 |
| Jun 29, 2026 | 171.40 | 171.40 | 169.50 | 171.40 | 171.40 | 0.18% | 56 |
| Jun 26, 2026 | 171.20 | 171.20 | 170.30 | 171.10 | 171.10 | -0.06% | 12 |
| Jun 25, 2026 | 170.00 | 171.80 | 169.90 | 171.20 | 171.20 | 0.47% | 843 |
| Jun 24, 2026 | 170.40 | 170.70 | 168.90 | 170.40 | 170.40 | -0.99% | 421 |
| Jun 23, 2026 | 170.90 | 172.10 | 170.30 | 172.10 | 172.10 | -0.17% | 108 |
| Jun 22, 2026 | 170.60 | 172.50 | 170.60 | 172.40 | 172.40 | 0.47% | 351 |
| Jun 19, 2026 | 170.70 | 172.10 | 170.10 | 171.60 | 171.60 | 0.76% | 403 |
| Jun 18, 2026 | 170.00 | 170.60 | 170.00 | 170.30 | 170.30 | -1.05% | 448 |
| Jun 17, 2026 | 168.00 | 172.40 | 168.00 | 172.10 | 172.10 | 2.14% | 483 |
| Jun 16, 2026 | 166.50 | 168.90 | 166.50 | 168.50 | 168.50 | 2.00% | 480 |
| Jun 15, 2026 | 165.10 | 166.40 | 164.50 | 165.20 | 165.20 | 1.10% | 1,268 |
| Jun 12, 2026 | 161.30 | 163.40 | 160.70 | 163.40 | 163.40 | 3.61% | 543 |
| Jun 11, 2026 | 156.00 | 157.70 | 156.00 | 157.70 | 157.70 | 1.94% | 60 |
| Jun 10, 2026 | 155.50 | 155.50 | 154.70 | 154.70 | 154.70 | 1.91% | 636 |
| Jun 8, 2026 | 149.20 | 151.80 | 149.20 | 151.80 | 151.80 | 0.73% | 399 |
| Jun 5, 2026 | 152.20 | 152.20 | 150.40 | 150.70 | 150.70 | -0.72% | 60 |
| Jun 4, 2026 | 148.40 | 151.80 | 148.40 | 151.80 | 151.80 | 2.92% | 519 |
| Jun 3, 2026 | 148.80 | 149.40 | 147.50 | 147.50 | 147.50 | -3.59% | 366 |
| Jun 2, 2026 | 151.70 | 153.00 | 151.70 | 153.00 | 153.00 | 0.66% | 223 |
| Jun 1, 2026 | 152.70 | 152.70 | 150.70 | 152.00 | 152.00 | -1.23% | 419 |
| May 29, 2026 | 151.90 | 153.90 | 151.90 | 153.90 | 153.90 | 1.72% | 579 |
| May 28, 2026 | 153.90 | 153.90 | 150.80 | 151.30 | 151.30 | -1.50% | 798 |
| May 27, 2026 | 153.60 | 154.70 | 153.60 | 153.60 | 153.60 | 0.52% | 103 |
| May 26, 2026 | 154.40 | 155.10 | 152.80 | 152.80 | 152.80 | -1.55% | 575 |
| May 25, 2026 | 152.40 | 155.20 | 152.40 | 155.20 | 155.20 | 2.31% | 411 |
| May 22, 2026 | 150.20 | 154.30 | 150.20 | 151.70 | 151.70 | 1.61% | 1,705 |