BAWAG Group AG (FRA:0B2)
Germany · Delayed Price · Currency is EUR 135.00
-2.30 (-1.68%)
Last updated: Feb 20, 2026, 2:54 PM CET
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 135.50 | 135.50 | 135.00 | 135.00 | 135.00 | -1.68% | 56 |
| Feb 19, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | 0.22% | - |
| Feb 18, 2026 | 135.40 | 137.00 | 135.40 | 137.00 | 137.00 | 3.47% | 40 |
| Feb 17, 2026 | 131.30 | 132.40 | 131.30 | 132.40 | 132.40 | 0.15% | 135 |
| Feb 16, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 0.53% | - |
| Feb 13, 2026 | 134.00 | 134.00 | 130.00 | 131.50 | 131.50 | -1.05% | 558 |
| Feb 12, 2026 | 140.80 | 140.80 | 132.90 | 132.90 | 132.90 | -4.59% | 643 |
| Feb 11, 2026 | 138.00 | 139.30 | 138.00 | 139.30 | 139.30 | 0.80% | 55 |
| Feb 10, 2026 | 138.60 | 138.60 | 138.20 | 138.20 | 138.20 | 0.22% | 100 |
| Feb 9, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 0.73% | - |
| Feb 6, 2026 | 134.10 | 136.90 | 134.10 | 136.90 | 136.90 | 1.41% | 4 |
| Feb 5, 2026 | 138.70 | 139.00 | 135.00 | 135.00 | 135.00 | -3.57% | 61 |
| Feb 4, 2026 | 142.30 | 142.30 | 140.00 | 140.00 | 140.00 | -0.78% | 50 |
| Feb 3, 2026 | 140.60 | 141.10 | 140.10 | 141.10 | 141.10 | 1.00% | 358 |
| Feb 2, 2026 | 137.40 | 139.70 | 137.40 | 139.70 | 139.70 | 0.58% | 15 |
| 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 |