BAWAG Group AG (ETR:0B2)
Germany · Delayed Price · Currency is EUR 151.50
-3.20 (-2.07%)
At close: Apr 22, 2026
ETR:0B2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 150.60 | 151.70 | 150.60 | 151.70 | - | 0.13% | 20 |
| Apr 22, 2026 | 154.80 | 154.80 | 151.50 | 151.50 | 151.50 | -2.07% | 383 |
| Apr 21, 2026 | 150.00 | 155.00 | 147.20 | 154.70 | 154.70 | 1.64% | 3,523 |
| Apr 20, 2026 | 152.90 | 152.90 | 150.00 | 152.20 | 152.20 | -2.19% | 2,475 |
| Apr 17, 2026 | 153.50 | 157.00 | 153.50 | 155.60 | 155.60 | 0.84% | 2,044 |
| Apr 16, 2026 | 154.80 | 156.40 | 154.00 | 154.30 | 154.30 | -0.77% | 1,611 |
| Apr 15, 2026 | 152.80 | 155.60 | 152.20 | 155.50 | 155.50 | 2.44% | 1,798 |
| Apr 14, 2026 | 143.40 | 152.20 | 143.20 | 151.80 | 151.80 | 7.43% | 3,070 |
| Apr 13, 2026 | 139.50 | 141.30 | 139.50 | 141.30 | 141.30 | 0.57% | 386 |
| Apr 10, 2026 | 138.40 | 140.90 | 138.40 | 140.50 | 140.50 | 2.48% | 979 |
| Apr 9, 2026 | 137.70 | 137.80 | 136.50 | 137.10 | 137.10 | - | 400 |
| Apr 8, 2026 | 137.00 | 137.40 | 136.10 | 137.10 | 137.10 | 4.50% | 753 |
| Apr 7, 2026 | 132.80 | 136.40 | 129.40 | 131.20 | 131.20 | -0.30% | 2,345 |
| Apr 2, 2026 | 130.60 | 131.70 | 129.60 | 131.60 | 131.60 | -0.68% | 699 |
| Apr 1, 2026 | 133.60 | 134.80 | 132.50 | 132.50 | 132.50 | 2.71% | 821 |
| Mar 31, 2026 | 128.00 | 129.50 | 128.00 | 129.00 | 129.00 | 1.65% | 1,325 |
| Mar 30, 2026 | 124.50 | 127.60 | 124.50 | 126.90 | 126.90 | 0.87% | 1,314 |
| Mar 27, 2026 | 128.00 | 128.10 | 125.80 | 125.80 | 125.80 | -1.95% | 711 |
| Mar 26, 2026 | 128.70 | 129.30 | 128.30 | 128.30 | 128.30 | -1.61% | 243 |
| Mar 25, 2026 | 130.40 | 131.40 | 129.30 | 130.40 | 130.40 | 1.48% | 974 |
| Mar 24, 2026 | 127.80 | 128.60 | 126.20 | 128.50 | 128.50 | 0.08% | 807 |
| Mar 23, 2026 | 123.10 | 131.00 | 122.60 | 128.40 | 128.40 | 2.47% | 816 |
| Mar 20, 2026 | 128.00 | 128.00 | 125.10 | 125.30 | 125.30 | -0.08% | 544 |
| Mar 19, 2026 | 125.50 | 126.50 | 124.30 | 125.40 | 125.40 | -2.26% | 371 |
| Mar 18, 2026 | 123.30 | 128.70 | 123.30 | 128.30 | 128.30 | 6.47% | 1,330 |
| Mar 17, 2026 | 121.00 | 121.50 | 120.00 | 120.50 | 120.50 | -0.50% | 1,435 |
| Mar 16, 2026 | 118.00 | 121.50 | 118.00 | 121.10 | 121.10 | 1.68% | 518 |
| 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 |