BAWAG Group AG (FRA:0B2)
Germany · Delayed Price · Currency is EUR 147.70
-2.80 (-1.86%)
Last updated: Jun 3, 2026, 5:23 PM CET
FRA:0B2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 150.00 | 150.00 | 147.70 | 147.70 | 147.70 | -1.86% | 53 |
| Jun 2, 2026 | 152.10 | 153.10 | 150.50 | 150.50 | 150.50 | -0.66% | 100 |
| Jun 1, 2026 | 153.40 | 153.40 | 151.40 | 151.50 | 151.50 | -0.39% | 19 |
| May 29, 2026 | 152.20 | 152.50 | 151.80 | 152.10 | 152.10 | 0.60% | 25 |
| May 28, 2026 | 153.10 | 154.20 | 151.20 | 151.20 | 151.20 | -1.05% | 187 |
| May 27, 2026 | 153.10 | 154.40 | 152.80 | 152.80 | 152.80 | -1.10% | 207 |
| May 26, 2026 | 154.00 | 155.00 | 154.00 | 154.50 | 154.50 | 0.59% | 19 |
| May 25, 2026 | 150.90 | 154.00 | 150.90 | 153.60 | 153.60 | 1.05% | 143 |
| May 22, 2026 | 149.80 | 152.60 | 149.80 | 152.00 | 152.00 | 1.33% | 68 |
| May 21, 2026 | 148.90 | 150.00 | 148.70 | 150.00 | 150.00 | -0.07% | 24 |
| May 20, 2026 | 147.50 | 150.10 | 147.30 | 150.10 | 150.10 | 1.76% | 112 |
| May 19, 2026 | 146.90 | 148.00 | 146.80 | 147.50 | 147.50 | -0.27% | 209 |
| May 18, 2026 | 145.80 | 147.90 | 145.80 | 147.90 | 147.90 | 2.00% | 47 |
| May 15, 2026 | 146.70 | 146.70 | 145.00 | 145.00 | 145.00 | -2.88% | 204 |
| May 14, 2026 | 149.20 | 149.30 | 149.20 | 149.30 | 149.30 | 0.74% | 150 |
| May 13, 2026 | 148.30 | 148.30 | 146.60 | 148.20 | 148.20 | 2.42% | 23 |
| May 12, 2026 | 147.60 | 148.10 | 144.70 | 144.70 | 144.70 | -2.43% | 390 |
| May 11, 2026 | 146.70 | 149.10 | 146.70 | 148.30 | 148.30 | -0.40% | 80 |
| May 8, 2026 | 147.60 | 148.90 | 147.60 | 148.90 | 148.90 | -0.87% | 330 |
| May 7, 2026 | 152.20 | 152.20 | 150.20 | 150.20 | 150.20 | -0.86% | 4 |
| May 6, 2026 | 146.50 | 151.50 | 146.50 | 151.50 | 151.50 | 3.63% | 64 |
| May 5, 2026 | 144.40 | 146.80 | 144.40 | 146.20 | 146.20 | 2.31% | 54 |
| May 4, 2026 | 146.30 | 146.70 | 142.90 | 142.90 | 142.90 | -2.32% | 463 |
| Apr 30, 2026 | 146.00 | 146.90 | 145.30 | 146.30 | 146.30 | -0.48% | 93 |
| Apr 29, 2026 | 147.40 | 147.80 | 146.40 | 147.00 | 147.00 | -0.54% | 179 |
| Apr 28, 2026 | 146.50 | 149.40 | 145.80 | 147.80 | 147.80 | 1.03% | 130 |
| Apr 27, 2026 | 144.70 | 148.20 | 144.70 | 146.30 | 146.30 | 0.21% | 114 |
| Apr 24, 2026 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | -0.31% | 37 |
| Apr 23, 2026 | 150.60 | 152.90 | 150.60 | 152.70 | 146.45 | -0.13% | 93 |
| Apr 22, 2026 | 155.10 | 155.10 | 151.70 | 152.90 | 146.64 | -0.84% | 145 |
| Apr 21, 2026 | 150.00 | 155.10 | 148.50 | 154.20 | 147.89 | 2.05% | 240 |
| Apr 20, 2026 | 153.00 | 153.00 | 150.40 | 151.10 | 144.92 | -2.95% | 582 |
| Apr 17, 2026 | 153.70 | 156.20 | 153.00 | 155.70 | 149.33 | 1.76% | 87 |
| Apr 16, 2026 | 154.60 | 155.70 | 153.00 | 153.00 | 146.74 | -1.48% | 112 |
| Apr 15, 2026 | 151.50 | 155.30 | 151.50 | 155.30 | 148.94 | 2.17% | 180 |
| Apr 14, 2026 | 142.10 | 152.50 | 142.10 | 152.00 | 145.78 | 7.50% | 423 |
| Apr 13, 2026 | 138.80 | 141.40 | 138.80 | 141.40 | 135.61 | 0.57% | 50 |
| Apr 10, 2026 | 137.90 | 140.90 | 137.90 | 140.60 | 134.85 | 0.57% | 123 |
| Apr 9, 2026 | 137.10 | 139.80 | 136.30 | 139.80 | 134.08 | 0.72% | 65 |
| Apr 8, 2026 | 136.50 | 138.80 | 136.50 | 138.80 | 133.12 | 5.79% | 52 |
| Apr 7, 2026 | 132.20 | 133.80 | 130.00 | 131.20 | 125.83 | -0.68% | 615 |
| Apr 2, 2026 | 130.70 | 132.10 | 129.40 | 132.10 | 126.69 | -0.97% | 134 |
| Apr 1, 2026 | 131.90 | 134.20 | 131.90 | 133.40 | 127.94 | 2.38% | 233 |
| Mar 31, 2026 | 127.40 | 130.30 | 127.00 | 130.30 | 124.97 | 2.20% | 150 |
| Mar 30, 2026 | 125.10 | 127.70 | 124.60 | 127.50 | 122.28 | 0.71% | 1,146 |
| Mar 27, 2026 | 128.10 | 128.60 | 125.80 | 126.60 | 121.42 | -1.48% | 131 |
| Mar 26, 2026 | 129.20 | 129.20 | 128.00 | 128.50 | 123.24 | -1.91% | 168 |
| Mar 25, 2026 | 129.40 | 131.60 | 129.40 | 131.00 | 125.64 | 2.10% | 795 |
| Mar 24, 2026 | 128.60 | 128.60 | 126.30 | 128.30 | 123.05 | -0.39% | 239 |
| Mar 23, 2026 | 124.00 | 131.60 | 121.80 | 128.80 | 123.53 | 3.21% | 288 |