Bajaj Mobility AG (FRA:PKTM)
Germany · Delayed Price · Currency is EUR 17.40
+0.32 (1.87%)
At close: Jan 30, 2026
Bajaj Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.66 | 17.40 | 16.66 | 17.40 | 17.40 | 1.87% | 10 |
| Jan 29, 2026 | 16.96 | 17.16 | 16.96 | 17.08 | 17.08 | 1.30% | 1,785 |
| Jan 28, 2026 | 16.86 | 16.96 | 16.82 | 16.86 | 16.86 | 2.93% | 407 |
| Jan 27, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.12% | - |
| Jan 26, 2026 | 16.86 | 16.86 | 16.40 | 16.40 | 16.40 | -1.68% | 169 |
| Jan 23, 2026 | 16.74 | 16.74 | 16.68 | 16.68 | 16.68 | 1.34% | 200 |
| Jan 22, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.12% | - |
| Jan 21, 2026 | 16.10 | 16.50 | 16.10 | 16.48 | 16.48 | 0.49% | 1,950 |
| Jan 20, 2026 | 16.40 | 16.42 | 16.30 | 16.40 | 16.40 | 0.61% | 775 |
| Jan 19, 2026 | 16.52 | 16.52 | 16.30 | 16.30 | 16.30 | -5.45% | 213 |
| Jan 16, 2026 | 16.94 | 17.52 | 16.88 | 17.24 | 17.24 | 2.50% | 2,348 |
| Jan 15, 2026 | 16.08 | 16.84 | 16.08 | 16.82 | 16.82 | 6.59% | 900 |
| Jan 14, 2026 | 16.06 | 16.06 | 15.78 | 15.78 | 15.78 | -2.23% | 400 |
| Jan 13, 2026 | 15.92 | 16.14 | 15.74 | 16.14 | 16.14 | 1.51% | 781 |
| Jan 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.13% | - |
| Jan 9, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.75% | - |
| Jan 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.52% | - |
| Jan 7, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.51% | - |
| Jan 6, 2026 | 15.68 | 15.72 | 15.68 | 15.68 | 15.68 | 5.23% | 871 |
| Jan 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.09% | - |
| Jan 2, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.14% | - |
| Dec 30, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.74% | - |
| Dec 29, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.22% | 35 |
| Dec 23, 2025 | 14.94 | 15.02 | 14.74 | 14.80 | 14.80 | -1.33% | 838 |
| Dec 22, 2025 | 15.52 | 15.54 | 15.00 | 15.00 | 15.00 | -5.42% | 2,320 |
| Dec 19, 2025 | 15.56 | 15.86 | 15.56 | 15.86 | 15.86 | 2.99% | 16,400 |
| Dec 18, 2025 | 14.76 | 15.40 | 14.76 | 15.40 | 15.40 | -1.66% | 1,250 |
| Dec 17, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.76% | - |
| Dec 16, 2025 | 16.04 | 16.04 | 15.94 | 15.94 | 15.94 | -1.73% | 300 |
| Dec 15, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - | - |
| Dec 12, 2025 | 16.26 | 16.64 | 16.22 | 16.22 | 16.22 | -1.22% | 190 |
| Dec 11, 2025 | 16.02 | 16.42 | 16.02 | 16.42 | 16.42 | 3.66% | 10 |
| Dec 10, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -2.70% | - |
| Dec 9, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.99% | - |
| Dec 8, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.75% | - |
| Dec 5, 2025 | 16.26 | 16.26 | 16.00 | 16.00 | 16.00 | -1.36% | 1,500 |
| Dec 4, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -1.93% | - |
| Dec 3, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.12% | - |
| Dec 2, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -4.72% | - |
| Dec 1, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 4.83% | - |
| Nov 28, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.84% | - |
| Nov 27, 2025 | 17.18 | 17.18 | 16.72 | 16.72 | 16.72 | -5.00% | 8 |
| Nov 26, 2025 | 17.96 | 18.30 | 17.60 | 17.60 | 17.60 | -1.12% | 351 |
| Nov 25, 2025 | 17.32 | 17.80 | 17.32 | 17.80 | 17.80 | 3.73% | 290 |
| Nov 24, 2025 | 16.28 | 17.58 | 16.28 | 17.16 | 17.16 | 6.85% | 1,313 |
| Nov 21, 2025 | 15.70 | 16.08 | 15.70 | 16.06 | 16.06 | 2.42% | 73 |
| Nov 20, 2025 | 15.58 | 15.68 | 15.58 | 15.68 | 15.68 | 6.67% | 65 |
| Nov 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.67% | - |
| Nov 18, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.65% | 501 |
| Nov 17, 2025 | 14.28 | 15.48 | 14.28 | 15.36 | 15.36 | 9.09% | 572 |