BAWAG Group AG (FRA:0B2)
Germany · Delayed Price · Currency is EUR 139.40
-0.50 (-0.36%)
At close: Jan 28, 2026
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 139.10 | 139.60 | 138.90 | 138.90 | 138.90 | -0.14% | 88 |
| Jan 29, 2026 | 138.90 | 139.10 | 138.90 | 139.10 | 139.10 | -0.22% | 320 |
| Jan 28, 2026 | 139.40 | 139.40 | 139.20 | 139.40 | 139.40 | -0.36% | 313 |
| Jan 27, 2026 | 137.30 | 140.00 | 137.30 | 139.90 | 139.90 | 1.60% | 350 |
| Jan 26, 2026 | 136.30 | 137.80 | 136.30 | 137.70 | 137.70 | -1.15% | 25 |
| Jan 23, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.14% | - |
| Jan 22, 2026 | 140.00 | 140.00 | 139.50 | 139.50 | 139.50 | 2.50% | 355 |
| Jan 21, 2026 | 134.90 | 136.10 | 134.90 | 136.10 | 136.10 | 0.22% | 8 |
| Jan 20, 2026 | 136.10 | 136.10 | 134.70 | 135.80 | 135.80 | 0.97% | 1,505 |
| Jan 19, 2026 | 134.30 | 134.50 | 134.30 | 134.50 | 134.50 | 1.05% | 120 |
| Jan 16, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 0.23% | - |
| Jan 15, 2026 | 132.10 | 132.80 | 131.70 | 132.80 | 132.80 | 1.14% | 60 |
| Jan 14, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -0.23% | - |
| Jan 13, 2026 | 131.70 | 131.70 | 131.60 | 131.60 | 131.60 | 0.53% | 25 |
| Jan 12, 2026 | 129.90 | 130.90 | 129.00 | 130.90 | 130.90 | 1.00% | 60 |
| Jan 9, 2026 | 131.70 | 131.70 | 129.60 | 129.60 | 129.60 | -1.29% | 5 |
| Jan 8, 2026 | 131.60 | 131.60 | 131.30 | 131.30 | 131.30 | 0.38% | 25 |
| Jan 7, 2026 | 132.90 | 132.90 | 130.80 | 130.80 | 130.80 | -0.23% | 20 |
| Jan 6, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 0.85% | - |
| Jan 5, 2026 | 130.60 | 130.60 | 130.00 | 130.00 | 130.00 | -0.08% | 8 |
| Jan 2, 2026 | 129.60 | 130.10 | 127.40 | 130.10 | 130.10 | 2.44% | 47 |
| Dec 30, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.71% | - |
| Dec 29, 2025 | 126.70 | 126.70 | 126.10 | 126.10 | 126.10 | 1.29% | 300 |
| Dec 23, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -0.80% | - |
| Dec 22, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0.48% | - |
| Dec 19, 2025 | 121.90 | 124.90 | 121.90 | 124.90 | 124.90 | 2.38% | 20 |
| Dec 18, 2025 | 121.40 | 122.00 | 121.40 | 122.00 | 122.00 | -0.41% | 85 |
| Dec 17, 2025 | 123.00 | 123.00 | 122.50 | 122.50 | 122.50 | -0.97% | 4 |
| Dec 16, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -0.32% | - |
| Dec 15, 2025 | 122.60 | 124.10 | 122.30 | 124.10 | 124.10 | 2.39% | 59 |
| Dec 12, 2025 | 124.10 | 124.10 | 121.20 | 121.20 | 121.20 | -0.57% | 464 |
| Dec 11, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 0.74% | - |
| Dec 10, 2025 | 121.10 | 121.10 | 121.00 | 121.00 | 121.00 | 0.17% | 60 |
| Dec 9, 2025 | 121.50 | 121.60 | 120.80 | 120.80 | 120.80 | -0.41% | 135 |
| Dec 8, 2025 | 120.10 | 121.30 | 119.30 | 121.30 | 121.30 | 1.34% | 1,155 |
| Dec 5, 2025 | 118.20 | 119.70 | 118.20 | 119.70 | 119.70 | 2.22% | 118 |
| Dec 4, 2025 | 117.60 | 117.60 | 117.10 | 117.10 | 117.10 | 0.17% | 25 |
| Dec 3, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -0.76% | - |
| Dec 2, 2025 | 115.90 | 117.80 | 115.90 | 117.80 | 117.80 | 1.55% | 100 |
| Dec 1, 2025 | 115.30 | 116.00 | 115.30 | 116.00 | 116.00 | 0.52% | 60 |
| Nov 28, 2025 | 115.50 | 115.50 | 115.20 | 115.40 | 115.40 | 0.17% | 115 |
| Nov 27, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.26% | 20 |
| Nov 26, 2025 | 114.40 | 115.50 | 113.90 | 115.50 | 115.50 | 1.32% | 350 |
| Nov 25, 2025 | 112.30 | 114.00 | 112.30 | 114.00 | 114.00 | 1.33% | 68 |
| Nov 24, 2025 | 111.40 | 113.00 | 111.40 | 112.50 | 112.50 | 1.72% | 90 |
| Nov 21, 2025 | 110.20 | 110.60 | 110.20 | 110.60 | 110.60 | -1.07% | 10 |
| Nov 20, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 1.18% | - |
| Nov 19, 2025 | 110.10 | 110.50 | 110.00 | 110.50 | 110.50 | 0.55% | 128 |
| Nov 18, 2025 | 110.90 | 111.00 | 109.90 | 109.90 | 109.90 | -2.14% | 70 |
| Nov 17, 2025 | 113.90 | 113.90 | 112.30 | 112.30 | 112.30 | 0.63% | 110 |