BAWAG Group AG (FRA:0B2)
Germany · Delayed Price · Currency is EUR 179.20
+1.20 (0.67%)
Last updated: Aug 26, 2026, 11:23 AM CET
FRA:0B2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 178.60 | 179.20 | 178.50 | 179.20 | - | 0.67% | 30 |
| Aug 25, 2026 | 176.80 | 178.00 | 176.80 | 178.00 | 178.00 | 0.74% | 226 |
| Aug 24, 2026 | 174.80 | 176.90 | 174.80 | 176.70 | 176.70 | 0.57% | 36 |
| Aug 21, 2026 | 173.90 | 175.70 | 173.90 | 175.70 | 175.70 | 1.21% | 44 |
| Aug 20, 2026 | 175.80 | 175.80 | 173.60 | 173.60 | 173.60 | -0.86% | 8 |
| Aug 19, 2026 | 176.10 | 176.90 | 174.50 | 175.10 | 175.10 | -0.96% | 88 |
| Aug 18, 2026 | 178.10 | 178.10 | 176.80 | 176.80 | 176.80 | -0.79% | 60 |
| Aug 17, 2026 | 181.10 | 181.10 | 178.20 | 178.20 | 178.20 | -1.44% | 28 |
| Aug 14, 2026 | 180.90 | 180.90 | 180.40 | 180.80 | 180.80 | -0.11% | 60 |
| Aug 13, 2026 | 180.70 | 181.00 | 180.70 | 181.00 | 181.00 | 0.28% | 6 |
| Aug 12, 2026 | 181.50 | 181.50 | 180.40 | 180.50 | 180.50 | 0.28% | 231 |
| Aug 11, 2026 | 179.20 | 180.30 | 179.20 | 180.00 | 180.00 | -0.66% | 14 |
| Aug 10, 2026 | 181.40 | 181.40 | 181.00 | 181.20 | 181.20 | 0.06% | 35 |
| Aug 7, 2026 | 182.00 | 182.40 | 181.10 | 181.10 | 181.10 | -0.33% | 125 |
| Aug 6, 2026 | 180.90 | 182.00 | 180.90 | 181.70 | 181.70 | 0.66% | 115 |
| Aug 5, 2026 | 178.60 | 180.50 | 178.10 | 180.50 | 180.50 | 0.06% | 130 |
| Aug 4, 2026 | 179.10 | 180.50 | 178.40 | 180.40 | 180.40 | 1.58% | 1,319 |
| Aug 3, 2026 | 176.40 | 178.20 | 176.40 | 177.60 | 177.60 | 0.91% | 214 |
| Jul 31, 2026 | 176.90 | 178.10 | 175.30 | 176.00 | 176.00 | 0.51% | 1,286 |
| Jul 30, 2026 | 168.20 | 175.10 | 168.20 | 175.10 | 175.10 | 4.66% | 167 |
| Jul 29, 2026 | 170.90 | 170.90 | 167.30 | 167.30 | 167.30 | -2.62% | 24 |
| Jul 28, 2026 | 170.20 | 171.80 | 170.20 | 171.80 | 171.80 | -0.81% | 52 |
| Jul 27, 2026 | 172.60 | 173.20 | 172.40 | 173.20 | 173.20 | 0.41% | 53 |
| Jul 24, 2026 | 171.90 | 173.60 | 171.90 | 172.50 | 172.50 | -0.12% | 34 |
| Jul 23, 2026 | 173.50 | 173.50 | 171.20 | 172.70 | 172.70 | -1.09% | 14 |
| Jul 22, 2026 | 175.40 | 175.40 | 174.50 | 174.60 | 174.60 | - | 16 |
| Jul 21, 2026 | 177.00 | 177.00 | 171.40 | 174.60 | 174.60 | 0.58% | 315 |
| Jul 20, 2026 | 173.20 | 173.60 | 172.40 | 173.60 | 173.60 | 0.87% | 119 |
| Jul 17, 2026 | 171.00 | 172.10 | 170.40 | 172.10 | 172.10 | -1.49% | 22 |
| Jul 16, 2026 | 174.30 | 174.70 | 173.30 | 174.70 | 174.70 | 1.22% | 30 |
| Jul 15, 2026 | 172.90 | 173.90 | 172.60 | 172.60 | 172.60 | -3.63% | 110 |
| Jul 14, 2026 | 173.40 | 179.10 | 173.40 | 179.10 | 179.10 | 2.69% | 88 |
| Jul 13, 2026 | 173.20 | 175.10 | 173.20 | 174.40 | 174.40 | -1.25% | 24 |
| Jul 10, 2026 | 176.10 | 176.60 | 176.10 | 176.60 | 176.60 | 0.17% | 8 |
| Jul 9, 2026 | 177.10 | 178.60 | 176.30 | 176.30 | 176.30 | 0.69% | 44 |
| Jul 8, 2026 | 177.50 | 177.90 | 175.10 | 175.10 | 175.10 | -2.72% | 56 |
| Jul 7, 2026 | 178.80 | 180.00 | 178.80 | 180.00 | 180.00 | 0.17% | 10 |
| Jul 6, 2026 | 177.60 | 179.70 | 176.50 | 179.70 | 179.70 | 1.18% | 288 |
| Jul 3, 2026 | 178.80 | 178.80 | 177.10 | 177.60 | 177.60 | -0.67% | 213 |
| Jul 2, 2026 | 175.70 | 179.00 | 175.70 | 178.80 | 178.80 | 1.71% | 18 |
| Jul 1, 2026 | 174.70 | 176.10 | 174.60 | 175.80 | 175.80 | 0.80% | 185 |
| Jun 30, 2026 | 172.40 | 174.40 | 172.40 | 174.40 | 174.40 | 0.63% | 147 |
| Jun 29, 2026 | 171.20 | 173.30 | 171.20 | 173.30 | 173.30 | 1.35% | 83 |
| Jun 26, 2026 | 170.40 | 171.70 | 170.40 | 171.00 | 171.00 | - | 616 |
| Jun 25, 2026 | 170.60 | 171.00 | 170.50 | 171.00 | 171.00 | -1.10% | 106 |
| Jun 24, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 0.70% | - |
| Jun 23, 2026 | 171.70 | 171.70 | 171.40 | 171.70 | 171.70 | -0.23% | 20 |
| Jun 22, 2026 | 171.80 | 172.70 | 171.30 | 172.10 | 172.10 | 0.35% | 585 |
| Jun 19, 2026 | 170.30 | 171.50 | 170.00 | 171.50 | 171.50 | 0.29% | 168 |
| Jun 18, 2026 | 171.30 | 171.30 | 170.10 | 171.00 | 171.00 | -0.58% | 263 |