BAWAG Group AG (ETR:0B2)
Germany · Delayed Price · Currency is EUR 176.80
+1.10 (0.63%)
At close: Oct 2, 2026
ETR:0B2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 177.40 | 179.80 | 175.70 | 175.70 | 175.70 | -1.84% | 397 |
| Sep 30, 2026 | 182.00 | 182.40 | 179.00 | 179.00 | 179.00 | -1.00% | 493 |
| Sep 29, 2026 | 183.50 | 183.50 | 180.80 | 180.80 | 180.80 | -2.11% | 82 |
| Sep 28, 2026 | 181.20 | 184.70 | 180.40 | 184.70 | 184.70 | 2.16% | 195 |
| Sep 25, 2026 | 180.60 | 183.70 | 180.60 | 180.80 | 180.80 | 1.01% | 146 |
| Sep 24, 2026 | 175.90 | 179.30 | 175.90 | 179.00 | 179.00 | 1.13% | 168 |
| Sep 23, 2026 | 181.30 | 181.30 | 177.00 | 177.00 | 177.00 | -1.56% | 152 |
| Sep 22, 2026 | 180.70 | 181.60 | 179.10 | 179.80 | 179.80 | -1.15% | 125 |
| Sep 21, 2026 | 179.30 | 182.10 | 179.30 | 181.90 | 181.90 | 3.06% | 1,407 |
| Sep 18, 2026 | 178.10 | 178.10 | 176.50 | 176.50 | 176.50 | -0.95% | 63 |
| Sep 17, 2026 | 178.10 | 179.00 | 177.40 | 178.20 | 178.20 | 0.34% | 177 |
| Sep 16, 2026 | 178.80 | 178.80 | 175.80 | 177.60 | 177.60 | 0.45% | 108 |
| Sep 15, 2026 | 176.40 | 178.00 | 175.00 | 176.80 | 176.80 | -0.34% | 177 |
| Sep 14, 2026 | 179.60 | 179.60 | 176.30 | 177.40 | 177.40 | -1.22% | 223 |
| Sep 11, 2026 | 179.20 | 179.60 | 179.20 | 179.60 | 179.60 | 1.07% | - |
| Sep 10, 2026 | 179.20 | 179.20 | 177.10 | 177.70 | 177.70 | -0.28% | 12 |
| Sep 9, 2026 | 178.20 | 178.20 | 176.20 | 178.20 | 178.20 | -1.49% | 1 |
| Sep 8, 2026 | 178.70 | 180.90 | 176.60 | 180.90 | 180.90 | 0.67% | 345 |
| Sep 7, 2026 | 179.40 | 179.70 | 177.10 | 179.70 | 179.70 | 0.73% | 303 |
| Sep 4, 2026 | 179.00 | 179.00 | 178.40 | 178.40 | 178.40 | -1.00% | 15 |
| Sep 3, 2026 | 177.40 | 180.20 | 177.40 | 180.20 | 180.20 | 1.35% | 87 |
| Sep 2, 2026 | 177.20 | 179.00 | 177.20 | 177.80 | 177.80 | 0.40% | 111 |
| Sep 1, 2026 | 175.90 | 177.80 | 175.90 | 177.10 | 177.10 | -1.50% | 110 |
| Aug 31, 2026 | 181.00 | 181.80 | 179.80 | 179.80 | 179.80 | -0.61% | 154 |
| Aug 28, 2026 | 178.90 | 180.90 | 178.90 | 180.90 | 180.90 | 1.86% | 94 |
| Aug 27, 2026 | 180.00 | 180.00 | 177.60 | 177.60 | 177.60 | -1.66% | 120 |
| Aug 26, 2026 | 179.70 | 180.60 | 179.70 | 180.60 | 180.60 | 1.29% | 10 |
| Aug 25, 2026 | 178.40 | 178.60 | 176.50 | 178.30 | 178.30 | 0.85% | 782 |
| Aug 24, 2026 | 177.00 | 177.00 | 175.80 | 176.80 | 176.80 | 0.34% | 1,257 |
| Aug 21, 2026 | 175.20 | 176.20 | 174.30 | 176.20 | 176.20 | 1.85% | 353 |
| Aug 20, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.37% | - |
| Aug 19, 2026 | 175.10 | 175.40 | 175.10 | 175.40 | 175.40 | -0.68% | 1 |
| Aug 18, 2026 | 177.60 | 177.60 | 175.50 | 176.60 | 176.60 | -0.62% | 124 |
| Aug 17, 2026 | 179.70 | 179.70 | 177.70 | 177.70 | 177.70 | -1.61% | 202 |
| Aug 14, 2026 | 180.00 | 180.60 | 180.00 | 180.60 | 180.60 | -0.50% | 1,017 |
| Aug 13, 2026 | 182.50 | 182.50 | 181.50 | 181.50 | 181.50 | 0.72% | 113 |
| Aug 12, 2026 | 180.90 | 180.90 | 179.10 | 180.20 | 180.20 | -0.66% | 31 |
| Aug 11, 2026 | 179.50 | 181.40 | 179.50 | 181.40 | 181.40 | 0.67% | 141 |
| Aug 10, 2026 | 182.30 | 182.30 | 180.00 | 180.20 | 180.20 | -1.10% | 114 |
| Aug 7, 2026 | 180.20 | 182.20 | 180.10 | 182.20 | 182.20 | -0.49% | 888 |
| Aug 6, 2026 | 182.50 | 183.10 | 182.00 | 183.10 | 183.10 | 0.94% | 23 |
| Aug 5, 2026 | 179.80 | 181.40 | 179.80 | 181.40 | 181.40 | 0.89% | 50 |
| Aug 4, 2026 | 178.80 | 180.70 | 178.80 | 179.80 | 179.80 | 1.01% | 374 |
| Aug 3, 2026 | 178.00 | 178.00 | 176.60 | 178.00 | 178.00 | 1.60% | 241 |
| 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 |