BAWAG Group AG (ETR:0B2)
Germany · Delayed Price · Currency is EUR 148.60
-1.90 (-1.26%)
Last updated: Jun 3, 2026, 2:55 PM CET
ETR:0B2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 149.00 | 149.30 | 148.90 | 149.30 | 149.30 | 0.20% | 115 |
| May 20, 2026 | 147.20 | 149.00 | 147.10 | 149.00 | 149.00 | 1.09% | 438 |
| May 19, 2026 | 146.70 | 147.50 | 146.40 | 147.40 | 147.40 | 0.27% | 1,558 |
| May 18, 2026 | 145.50 | 148.00 | 144.60 | 147.00 | 147.00 | 1.03% | 783 |
| May 15, 2026 | 147.30 | 147.30 | 145.50 | 145.50 | 145.50 | -1.76% | 14 |
| May 14, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | 0.07% | 52 |
| May 13, 2026 | 149.30 | 149.30 | 146.60 | 148.00 | 148.00 | 0.41% | 763 |
| May 12, 2026 | 146.10 | 147.40 | 146.10 | 147.40 | 147.40 | -0.54% | 32 |
| May 11, 2026 | 148.20 | 148.80 | 148.20 | 148.20 | 148.20 | 0.68% | 188 |
| May 8, 2026 | 148.40 | 148.60 | 147.00 | 147.20 | 147.20 | -1.60% | 591 |
| May 7, 2026 | 151.70 | 151.70 | 149.60 | 149.60 | 149.60 | -1.84% | 374 |
| May 6, 2026 | 148.50 | 152.40 | 148.50 | 152.40 | 152.40 | 4.46% | 523 |
| May 5, 2026 | 144.40 | 147.10 | 144.40 | 145.90 | 145.90 | 1.74% | 521 |
| May 4, 2026 | 145.20 | 146.70 | 143.40 | 143.40 | 143.40 | -1.78% | 1,651 |
| Apr 30, 2026 | 146.30 | 146.70 | 145.70 | 146.00 | 146.00 | -0.41% | 449 |
| Apr 29, 2026 | 146.50 | 147.70 | 146.50 | 146.60 | 146.60 | 0.07% | 244 |
| Apr 28, 2026 | 146.60 | 148.80 | 146.30 | 146.50 | 146.50 | 0.14% | 373 |
| Apr 27, 2026 | 145.60 | 148.20 | 145.60 | 146.30 | 146.30 | 1.04% | 758 |
| Apr 24, 2026 | 146.80 | 147.80 | 144.80 | 144.80 | 144.80 | -1.53% | 1,912 |
| Apr 23, 2026 | 151.60 | 153.40 | 151.20 | 153.30 | 147.05 | 1.19% | 912 |
| Apr 22, 2026 | 154.80 | 154.80 | 151.50 | 151.50 | 145.32 | -2.07% | 383 |
| Apr 21, 2026 | 150.00 | 155.00 | 147.20 | 154.70 | 148.39 | 1.64% | 3,523 |
| Apr 20, 2026 | 152.90 | 152.90 | 150.00 | 152.20 | 145.99 | -2.19% | 2,475 |
| Apr 17, 2026 | 153.50 | 157.00 | 153.50 | 155.60 | 149.26 | 0.84% | 2,044 |
| Apr 16, 2026 | 154.80 | 156.40 | 154.00 | 154.30 | 148.01 | -0.77% | 1,611 |
| Apr 15, 2026 | 152.80 | 155.60 | 152.20 | 155.50 | 149.16 | 2.44% | 1,798 |
| Apr 14, 2026 | 143.40 | 152.20 | 143.20 | 151.80 | 145.61 | 7.43% | 3,070 |
| Apr 13, 2026 | 139.50 | 141.30 | 139.50 | 141.30 | 135.54 | 0.57% | 386 |
| Apr 10, 2026 | 138.40 | 140.90 | 138.40 | 140.50 | 134.77 | 2.48% | 979 |
| Apr 9, 2026 | 137.70 | 137.80 | 136.50 | 137.10 | 131.51 | - | 400 |
| Apr 8, 2026 | 137.00 | 137.40 | 136.10 | 137.10 | 131.51 | 4.50% | 753 |
| Apr 7, 2026 | 132.80 | 136.40 | 129.40 | 131.20 | 125.85 | -0.30% | 2,345 |
| Apr 2, 2026 | 130.60 | 131.70 | 129.60 | 131.60 | 126.23 | -0.68% | 699 |
| Apr 1, 2026 | 133.60 | 134.80 | 132.50 | 132.50 | 127.10 | 2.71% | 821 |
| Mar 31, 2026 | 128.00 | 129.50 | 128.00 | 129.00 | 123.74 | 1.65% | 1,325 |
| Mar 30, 2026 | 124.50 | 127.60 | 124.50 | 126.90 | 121.73 | 0.87% | 1,314 |
| Mar 27, 2026 | 128.00 | 128.10 | 125.80 | 125.80 | 120.67 | -1.95% | 711 |
| Mar 26, 2026 | 128.70 | 129.30 | 128.30 | 128.30 | 123.07 | -1.61% | 243 |
| Mar 25, 2026 | 130.40 | 131.40 | 129.30 | 130.40 | 125.08 | 1.48% | 974 |
| Mar 24, 2026 | 127.80 | 128.60 | 126.20 | 128.50 | 123.26 | 0.08% | 807 |
| Mar 23, 2026 | 123.10 | 131.00 | 122.60 | 128.40 | 123.17 | 2.47% | 816 |
| Mar 20, 2026 | 128.00 | 128.00 | 125.10 | 125.30 | 120.19 | -0.08% | 544 |