BAWAG Group AG (FRA:0B2)
Germany · Delayed Price · Currency is EUR 125.50
+0.60 (0.48%)
Last updated: Dec 22, 2025, 9:30 AM CET
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 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 |
| Nov 14, 2025 | 114.40 | 114.40 | 111.60 | 111.60 | 111.60 | -3.96% | 9 |
| Nov 13, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 0.96% | 3 |
| Nov 12, 2025 | 114.10 | 115.10 | 114.10 | 115.10 | 115.10 | 0.70% | 30 |
| Nov 11, 2025 | 113.50 | 114.30 | 113.50 | 114.30 | 114.30 | 0.35% | 50 |
| Nov 10, 2025 | 111.90 | 114.60 | 111.90 | 113.90 | 113.90 | 2.24% | 705 |
| Nov 7, 2025 | 112.20 | 113.10 | 111.00 | 111.40 | 111.40 | -1.94% | 332 |
| Nov 6, 2025 | 113.70 | 113.70 | 113.60 | 113.60 | 113.60 | -0.35% | 40 |
| Nov 5, 2025 | 112.50 | 114.00 | 112.50 | 114.00 | 114.00 | 0.18% | 4 |
| Nov 4, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -0.26% | - |
| Nov 3, 2025 | 111.60 | 115.30 | 111.60 | 114.10 | 114.10 | 2.52% | 28 |
| Oct 31, 2025 | 108.90 | 111.30 | 108.90 | 111.30 | 111.30 | 2.39% | 80 |
| Oct 30, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - | 38 |
| Oct 29, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 0.56% | - |
| Oct 28, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 0.75% | - |
| Oct 27, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -0.46% | - |
| Oct 24, 2025 | 108.80 | 108.80 | 107.80 | 107.80 | 107.80 | -0.74% | 80 |
| Oct 23, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -0.82% | - |
| Oct 22, 2025 | 108.20 | 110.70 | 108.20 | 109.50 | 109.50 | 2.53% | 465 |
| Oct 21, 2025 | 105.10 | 106.80 | 105.10 | 106.80 | 106.80 | 0.75% | 94 |
| Oct 20, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 17 |
| Oct 17, 2025 | 110.00 | 110.00 | 104.30 | 106.00 | 106.00 | -5.94% | 546 |
| Oct 16, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 0.45% | - |
| Oct 15, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0.45% | - |
| Oct 14, 2025 | 110.40 | 111.70 | 110.40 | 111.70 | 111.70 | 0.27% | 210 |