BAWAG Group AG (FRA:0B2)
Germany · Delayed Price · Currency is EUR 176.00
-2.30 (-1.29%)
At close: Sep 18, 2026
FRA:0B2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | -1.29% | 29 |
| Sep 17, 2026 | 177.30 | 179.40 | 176.90 | 178.30 | 178.30 | 0.17% | 186 |
| Sep 16, 2026 | 177.60 | 178.00 | 177.50 | 178.00 | 178.00 | 0.74% | 7 |
| Sep 15, 2026 | 177.70 | 178.20 | 175.00 | 176.70 | 176.70 | -0.28% | 132 |
| Sep 14, 2026 | 179.00 | 179.00 | 176.90 | 177.20 | 177.20 | -1.45% | 60 |
| Sep 11, 2026 | 178.50 | 179.80 | 178.50 | 179.80 | 179.80 | 0.95% | 14 |
| Sep 10, 2026 | 178.00 | 178.40 | 178.00 | 178.10 | 178.10 | 0.23% | 12 |
| Sep 9, 2026 | 179.20 | 179.20 | 176.80 | 177.70 | 177.70 | -0.78% | 65 |
| Sep 8, 2026 | 178.50 | 179.10 | 177.40 | 179.10 | 179.10 | -0.44% | 8 |
| Sep 7, 2026 | 178.50 | 179.90 | 177.90 | 179.90 | 179.90 | 0.56% | 1,099 |
| Sep 4, 2026 | 179.10 | 179.60 | 178.90 | 178.90 | 178.90 | -0.11% | 26 |
| Sep 3, 2026 | 178.10 | 179.10 | 178.10 | 179.10 | 179.10 | 0.96% | - |
| Sep 2, 2026 | 176.20 | 178.60 | 176.20 | 177.40 | 177.40 | 0.23% | 114 |
| Sep 1, 2026 | 178.20 | 178.20 | 177.00 | 177.00 | 177.00 | -2.64% | 28 |
| Aug 31, 2026 | 179.90 | 181.80 | 179.90 | 181.80 | 181.80 | 0.83% | 38 |
| Aug 28, 2026 | 177.80 | 180.80 | 177.80 | 180.30 | 180.30 | 1.52% | 233 |
| Aug 27, 2026 | 180.00 | 180.00 | 177.60 | 177.60 | 177.60 | -0.89% | 70 |
| Aug 26, 2026 | 178.60 | 179.20 | 178.50 | 179.20 | 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 |