BAWAG Group AG (FRA:0B2)
Germany · Delayed Price · Currency is EUR 152.70
-0.20 (-0.13%)
Last updated: Apr 23, 2026, 6:19 PM CET
FRA:0B2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 150.60 | 152.90 | 150.60 | 152.60 | - | -0.20% | 37 |
| Apr 22, 2026 | 155.10 | 155.10 | 151.70 | 152.90 | 152.90 | -0.84% | 145 |
| Apr 21, 2026 | 150.00 | 155.10 | 148.50 | 154.20 | 154.20 | 2.05% | 240 |
| Apr 20, 2026 | 153.00 | 153.00 | 150.40 | 151.10 | 151.10 | -2.95% | 582 |
| Apr 17, 2026 | 153.70 | 156.20 | 153.00 | 155.70 | 155.70 | 1.76% | 87 |
| Apr 16, 2026 | 154.60 | 155.70 | 153.00 | 153.00 | 153.00 | -1.48% | 112 |
| Apr 15, 2026 | 151.50 | 155.30 | 151.50 | 155.30 | 155.30 | 2.17% | 180 |
| Apr 14, 2026 | 142.10 | 152.50 | 142.10 | 152.00 | 152.00 | 7.50% | 423 |
| Apr 13, 2026 | 138.80 | 141.40 | 138.80 | 141.40 | 141.40 | 0.57% | 50 |
| Apr 10, 2026 | 137.90 | 140.90 | 137.90 | 140.60 | 140.60 | 0.57% | 123 |
| Apr 9, 2026 | 137.10 | 139.80 | 136.30 | 139.80 | 139.80 | 0.72% | 65 |
| Apr 8, 2026 | 136.50 | 138.80 | 136.50 | 138.80 | 138.80 | 5.79% | 52 |
| Apr 7, 2026 | 132.20 | 133.80 | 130.00 | 131.20 | 131.20 | -0.68% | 615 |
| Apr 2, 2026 | 130.70 | 132.10 | 129.40 | 132.10 | 132.10 | -0.97% | 134 |
| Apr 1, 2026 | 131.90 | 134.20 | 131.90 | 133.40 | 133.40 | 2.38% | 233 |
| Mar 31, 2026 | 127.40 | 130.30 | 127.00 | 130.30 | 130.30 | 2.20% | 150 |
| Mar 30, 2026 | 125.10 | 127.70 | 124.60 | 127.50 | 127.50 | 0.71% | 1,146 |
| Mar 27, 2026 | 128.10 | 128.60 | 125.80 | 126.60 | 126.60 | -1.48% | 131 |
| Mar 26, 2026 | 129.20 | 129.20 | 128.00 | 128.50 | 128.50 | -1.91% | 168 |
| Mar 25, 2026 | 129.40 | 131.60 | 129.40 | 131.00 | 131.00 | 2.10% | 795 |
| Mar 24, 2026 | 128.60 | 128.60 | 126.30 | 128.30 | 128.30 | -0.39% | 239 |
| Mar 23, 2026 | 124.00 | 131.60 | 121.80 | 128.80 | 128.80 | 3.21% | 288 |
| Mar 20, 2026 | 125.10 | 128.50 | 124.60 | 124.80 | 124.80 | -0.48% | 277 |
| Mar 19, 2026 | 124.60 | 126.50 | 124.10 | 125.40 | 125.40 | -1.72% | 340 |
| Mar 18, 2026 | 122.20 | 128.80 | 122.20 | 127.60 | 127.60 | 5.98% | 425 |
| Mar 17, 2026 | 121.30 | 121.50 | 119.60 | 120.40 | 120.40 | -1.47% | 1,055 |
| Mar 16, 2026 | 118.00 | 122.30 | 118.00 | 122.20 | 122.20 | 2.35% | 661 |
| Mar 13, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 0.25% | - |
| Mar 12, 2026 | 121.50 | 121.50 | 119.10 | 119.10 | 119.10 | -3.87% | 140 |
| Mar 11, 2026 | 124.80 | 124.80 | 123.90 | 123.90 | 123.90 | -1.59% | 115 |
| Mar 10, 2026 | 126.70 | 127.00 | 125.90 | 125.90 | 125.90 | 2.86% | 200 |
| Mar 9, 2026 | 116.60 | 122.40 | 116.60 | 122.40 | 122.40 | -0.89% | 83 |
| Mar 6, 2026 | 124.60 | 124.90 | 123.50 | 123.50 | 123.50 | -2.37% | 25 |
| Mar 5, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.47% | 9 |
| Mar 4, 2026 | 122.50 | 127.10 | 122.50 | 127.10 | 127.10 | 2.17% | 784 |
| Mar 3, 2026 | 128.10 | 128.10 | 122.10 | 124.40 | 124.40 | -4.31% | 140 |
| Mar 2, 2026 | 126.40 | 130.00 | 124.10 | 130.00 | 130.00 | -2.11% | 364 |
| Feb 27, 2026 | 134.30 | 135.60 | 132.80 | 132.80 | 132.80 | 0.45% | 7 |
| Feb 26, 2026 | 132.60 | 132.60 | 132.20 | 132.20 | 132.20 | -0.45% | 227 |
| Feb 25, 2026 | 133.20 | 133.20 | 132.80 | 132.80 | 132.80 | 0.08% | 150 |
| Feb 24, 2026 | 134.60 | 134.60 | 132.70 | 132.70 | 132.70 | -1.41% | 80 |
| Feb 23, 2026 | 135.60 | 135.60 | 134.60 | 134.60 | 134.60 | -0.30% | 108 |
| Feb 20, 2026 | 135.50 | 135.50 | 135.00 | 135.00 | 135.00 | -1.68% | 56 |
| Feb 19, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | 0.22% | - |
| Feb 18, 2026 | 135.40 | 137.00 | 135.40 | 137.00 | 137.00 | 3.47% | 40 |
| Feb 17, 2026 | 131.30 | 132.40 | 131.30 | 132.40 | 132.40 | 0.15% | 135 |
| Feb 16, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 0.53% | - |
| Feb 13, 2026 | 134.00 | 134.00 | 130.00 | 131.50 | 131.50 | -1.05% | 558 |
| Feb 12, 2026 | 140.80 | 140.80 | 132.90 | 132.90 | 132.90 | -4.59% | 643 |
| Feb 11, 2026 | 138.00 | 139.30 | 138.00 | 139.30 | 139.30 | 0.80% | 55 |