BAWAG Group AG (ETR:0B2)
Germany · Delayed Price · Currency is EUR 121.90
+2.50 (2.09%)
At close: Mar 16, 2026
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 119.00 | 121.30 | 118.00 | 119.10 | 119.10 | -1.16% | 733 |
| Mar 12, 2026 | 118.90 | 120.50 | 118.50 | 120.50 | 120.50 | -1.87% | 3,085 |
| Mar 11, 2026 | 124.40 | 124.40 | 122.20 | 122.80 | 122.80 | -2.23% | 171 |
| Mar 10, 2026 | 125.80 | 126.90 | 125.60 | 125.60 | 125.60 | 3.20% | 514 |
| Mar 9, 2026 | 118.30 | 121.70 | 117.70 | 121.70 | 121.70 | -1.62% | 961 |
| Mar 6, 2026 | 124.20 | 125.60 | 121.70 | 123.70 | 123.70 | -0.88% | 877 |
| Mar 5, 2026 | 126.10 | 128.60 | 124.80 | 124.80 | 124.80 | -2.04% | 405 |
| Mar 4, 2026 | 123.80 | 127.40 | 123.80 | 127.40 | 127.40 | 2.58% | 1,270 |
| Mar 3, 2026 | 126.60 | 126.60 | 122.10 | 124.20 | 124.20 | -3.65% | 2,658 |
| Mar 2, 2026 | 127.90 | 129.90 | 127.10 | 128.90 | 128.90 | -2.42% | 1,285 |
| Feb 27, 2026 | 135.60 | 135.60 | 132.10 | 132.10 | 132.10 | -1.64% | 177 |
| Feb 26, 2026 | 132.50 | 134.30 | 132.50 | 134.30 | 134.30 | 1.13% | 813 |
| Feb 25, 2026 | 133.00 | 133.00 | 132.50 | 132.80 | 132.80 | 0.84% | 444 |
| Feb 24, 2026 | 134.60 | 134.60 | 131.70 | 131.70 | 131.70 | -2.59% | 498 |
| Feb 23, 2026 | 136.20 | 138.00 | 135.20 | 135.20 | 135.20 | -0.07% | 1,144 |
| Feb 20, 2026 | 135.00 | 135.50 | 135.00 | 135.30 | 135.30 | -0.07% | 75 |
| Feb 19, 2026 | 137.50 | 137.50 | 135.40 | 135.40 | 135.40 | 0.30% | 248 |
| Feb 18, 2026 | 136.20 | 136.90 | 135.00 | 135.00 | 135.00 | 0.37% | 192 |
| Feb 17, 2026 | 134.20 | 134.50 | 133.80 | 134.50 | 134.50 | 1.66% | 14 |
| Feb 16, 2026 | 131.30 | 133.20 | 131.30 | 132.30 | 132.30 | 0.61% | 490 |
| Feb 13, 2026 | 133.10 | 133.60 | 130.60 | 131.50 | 131.50 | -4.99% | 1,888 |
| Feb 12, 2026 | 139.60 | 139.60 | 138.00 | 138.40 | 138.40 | -1.14% | 25 |
| Feb 11, 2026 | 141.40 | 141.40 | 138.30 | 140.00 | 140.00 | 4.17% | 41 |
| Feb 10, 2026 | 137.90 | 138.20 | 134.40 | 134.40 | 134.40 | -3.17% | 157 |
| Feb 9, 2026 | 137.50 | 138.80 | 137.50 | 138.80 | 138.80 | 1.91% | 83 |
| Feb 6, 2026 | 134.50 | 136.70 | 134.50 | 136.20 | 136.20 | 0.81% | 37 |
| Feb 5, 2026 | 138.50 | 138.50 | 135.10 | 135.10 | 135.10 | -2.88% | 380 |
| Feb 4, 2026 | 139.00 | 139.30 | 137.60 | 139.10 | 139.10 | -1.77% | 964 |
| Feb 3, 2026 | 140.60 | 141.60 | 140.00 | 141.60 | 141.60 | 1.65% | 825 |
| Feb 2, 2026 | 136.60 | 139.80 | 136.60 | 139.30 | 139.30 | 0.87% | 1,021 |
| Jan 30, 2026 | 139.10 | 139.20 | 137.80 | 138.10 | 138.10 | -0.14% | 273 |
| Jan 29, 2026 | 139.50 | 140.80 | 138.30 | 138.30 | 138.30 | -0.22% | 111 |
| Jan 28, 2026 | 139.20 | 140.10 | 138.50 | 138.60 | 138.60 | -0.50% | 538 |
| Jan 27, 2026 | 138.40 | 140.40 | 138.40 | 139.30 | 139.30 | 1.90% | 314 |
| Jan 26, 2026 | 137.90 | 138.00 | 136.70 | 136.70 | 136.70 | -0.65% | 104 |
| Jan 23, 2026 | 139.40 | 140.10 | 136.50 | 137.60 | 137.60 | 0.22% | 624 |
| Jan 22, 2026 | 140.10 | 140.30 | 137.30 | 137.30 | 137.30 | -0.29% | 325 |
| Jan 21, 2026 | 136.30 | 137.70 | 136.10 | 137.70 | 137.70 | 0.81% | 320 |
| Jan 20, 2026 | 134.30 | 136.90 | 134.30 | 136.60 | 136.60 | -0.15% | 575 |
| Jan 19, 2026 | 134.50 | 137.30 | 134.50 | 136.80 | 136.80 | 0.51% | 220 |
| Jan 16, 2026 | 134.60 | 137.10 | 134.60 | 136.10 | 136.10 | 3.81% | 590 |
| Jan 14, 2026 | 132.40 | 133.20 | 131.10 | 131.10 | 131.10 | 0.69% | 138 |
| Jan 13, 2026 | 131.90 | 132.10 | 130.20 | 130.20 | 130.20 | -0.38% | 238 |
| Jan 12, 2026 | 129.80 | 131.40 | 129.50 | 130.70 | 130.70 | 0.31% | 83 |
| Jan 9, 2026 | 131.70 | 131.80 | 129.00 | 130.30 | 130.30 | -1.14% | 644 |
| Jan 8, 2026 | 131.80 | 132.10 | 131.30 | 131.80 | 131.80 | 0.08% | 324 |
| Jan 7, 2026 | 132.30 | 132.60 | 131.10 | 131.70 | 131.70 | -1.05% | 464 |
| Jan 6, 2026 | 130.70 | 133.10 | 130.00 | 133.10 | 133.10 | 1.29% | 83 |
| Jan 5, 2026 | 131.20 | 131.40 | 129.10 | 131.40 | 131.40 | 1.15% | 402 |
| Jan 2, 2026 | 128.00 | 129.90 | 127.90 | 129.90 | 129.90 | 1.01% | 184 |