BAWAG Group AG (ETR:0B2)
Germany · Delayed Price · Currency is EUR 154.20
-8.40 (-5.17%)
At close: Oct 22, 2026
ETR:0B2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 159.10 | 159.10 | 154.20 | 154.20 | 154.20 | -5.17% | 361 |
| Oct 21, 2026 | 161.20 | 162.60 | 161.20 | 162.60 | 162.60 | 1.06% | 193 |
| Oct 20, 2026 | 162.90 | 162.90 | 159.70 | 160.90 | 160.90 | -1.71% | 417 |
| Oct 19, 2026 | 165.30 | 166.20 | 162.70 | 163.70 | 163.70 | -1.80% | 529 |
| Oct 16, 2026 | 166.60 | 168.10 | 165.90 | 166.70 | 166.70 | 0.36% | 1,065 |
| Oct 15, 2026 | 166.50 | 167.30 | 165.00 | 166.10 | 166.10 | -1.31% | 291 |
| Oct 14, 2026 | 169.70 | 169.70 | 168.20 | 168.30 | 168.30 | -1.23% | 493 |
| Oct 13, 2026 | 169.30 | 171.40 | 169.30 | 170.40 | 170.40 | 1.43% | 340 |
| Oct 12, 2026 | 167.80 | 168.40 | 167.00 | 168.00 | 168.00 | 1.02% | 312 |
| Oct 9, 2026 | 167.90 | 167.90 | 164.80 | 166.30 | 166.30 | -0.72% | 1,097 |
| Oct 8, 2026 | 165.70 | 167.50 | 165.70 | 167.50 | 167.50 | -1.87% | 91 |
| Oct 7, 2026 | 174.70 | 174.70 | 167.10 | 170.70 | 170.70 | -3.56% | 531 |
| Oct 6, 2026 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | 1.14% | 37 |
| Oct 5, 2026 | 175.60 | 176.80 | 174.00 | 175.00 | 175.00 | -1.02% | 145 |
| Oct 2, 2026 | 176.00 | 176.80 | 172.00 | 176.80 | 176.80 | 0.63% | 368 |
| 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 |