BAWAG Group AG (FRA:0B2)
Germany · Delayed Price · Currency is EUR 172.10
-2.60 (-1.49%)
At close: Jul 17, 2026
FRA:0B2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 169.90 | 172.30 | 169.60 | 172.00 | 172.00 | 2.08% | 149 |
| Jun 16, 2026 | 168.00 | 169.10 | 168.00 | 168.50 | 168.50 | 2.18% | 90 |
| Jun 15, 2026 | 163.20 | 167.40 | 163.20 | 164.90 | 164.90 | 2.23% | 77 |
| Jun 12, 2026 | 159.30 | 163.70 | 159.30 | 161.30 | 161.30 | 2.22% | 687 |
| Jun 11, 2026 | 154.80 | 157.80 | 154.80 | 157.80 | 157.80 | 1.87% | 107 |
| Jun 10, 2026 | 153.50 | 155.70 | 153.50 | 154.90 | 154.90 | 0.26% | 188 |
| Jun 9, 2026 | 151.80 | 154.70 | 151.80 | 154.50 | 154.50 | 2.18% | 48 |
| Jun 8, 2026 | 147.70 | 151.20 | 147.70 | 151.20 | 151.20 | - | 10 |
| Jun 5, 2026 | 151.40 | 153.00 | 151.20 | 151.20 | 151.20 | -0.20% | 17 |
| Jun 4, 2026 | 147.00 | 151.50 | 147.00 | 151.50 | 151.50 | 2.57% | 646 |
| 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 |