BAWAG Group AG (FRA:0B2)
Germany · Delayed Price · Currency is EUR 155.30
+3.40 (2.24%)
At close: Oct 23, 2026
FRA:0B2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 154.80 | 155.30 | 151.40 | 155.30 | 155.30 | 2.24% | 736 |
| Oct 22, 2026 | 158.30 | 159.30 | 151.90 | 151.90 | 151.90 | -6.23% | 196 |
| Oct 21, 2026 | 161.60 | 162.00 | 161.60 | 162.00 | 162.00 | 0.87% | 13 |
| Oct 20, 2026 | 162.80 | 163.40 | 160.20 | 160.60 | 160.60 | -2.01% | 656 |
| Oct 19, 2026 | 166.60 | 166.60 | 163.90 | 163.90 | 163.90 | -1.92% | 8 |
| Oct 16, 2026 | 166.20 | 167.10 | 166.20 | 167.10 | 167.10 | -0.95% | 82 |
| Oct 15, 2026 | 167.30 | 168.70 | 167.30 | 168.70 | 168.70 | 0.60% | 22 |
| Oct 14, 2026 | 169.40 | 169.40 | 167.70 | 167.70 | 167.70 | -2.04% | 552 |
| Oct 13, 2026 | 167.20 | 171.20 | 167.20 | 171.20 | 171.20 | 2.27% | 107 |
| Oct 12, 2026 | 168.10 | 168.10 | 167.10 | 167.40 | 167.40 | 0.66% | 39 |
| Oct 9, 2026 | 166.90 | 166.90 | 165.50 | 166.30 | 166.30 | -0.95% | 294 |
| Oct 8, 2026 | 166.10 | 167.90 | 166.10 | 167.90 | 167.90 | -0.42% | 34 |
| Oct 7, 2026 | 174.60 | 174.60 | 167.10 | 168.60 | 168.60 | -4.15% | 21 |
| Oct 6, 2026 | 175.80 | 176.10 | 175.80 | 175.90 | 175.90 | 0.17% | 62 |
| Oct 5, 2026 | 176.80 | 176.90 | 175.00 | 175.60 | 175.60 | 0.23% | 74 |
| Oct 2, 2026 | 176.70 | 176.70 | 173.60 | 175.20 | 175.20 | -2.45% | 54 |
| Oct 1, 2026 | 179.60 | 179.80 | 179.60 | 179.60 | 179.60 | -0.55% | 293 |
| Sep 30, 2026 | 182.20 | 182.60 | 180.00 | 180.60 | 180.60 | -1.74% | 84 |
| Sep 29, 2026 | 183.90 | 183.90 | 183.80 | 183.80 | 183.80 | 0.27% | 2 |
| Sep 28, 2026 | 181.60 | 183.30 | 181.60 | 183.30 | 183.30 | 0.16% | 8 |
| Sep 25, 2026 | 179.70 | 183.70 | 179.70 | 183.00 | 183.00 | 2.18% | 44 |
| Sep 24, 2026 | 176.10 | 179.30 | 176.10 | 179.10 | 179.10 | 0.56% | 17 |
| Sep 23, 2026 | 180.30 | 180.30 | 178.10 | 178.10 | 178.10 | -1.44% | 30 |
| Sep 22, 2026 | 181.50 | 182.20 | 180.70 | 180.70 | 180.70 | -0.93% | 60 |
| Sep 21, 2026 | 178.40 | 182.50 | 178.40 | 182.40 | 182.40 | 3.64% | 42 |
| 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 |