BKW AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	151.10	151.90	147.70	147.70	-	-2.16%	467
Feb 11, 2026	150.20	151.40	149.50	150.97	150.97	0.91%	16,346
Feb 10, 2026	149.00	149.90	148.50	149.60	149.60	1.03%	29,842
Feb 9, 2026	147.10	148.60	147.10	148.07	148.07	0.84%	8,735
Feb 6, 2026	146.40	147.10	145.20	146.84	146.84	1.08%	15,314
Feb 5, 2026	145.50	146.80	144.60	145.28	145.28	0.89%	9,297
Feb 4, 2026	145.20	147.10	143.70	144.00	144.00	-0.14%	12,773
Feb 3, 2026	146.30	146.30	142.60	144.20	144.20	-1.28%	16,314
Feb 2, 2026	146.30	147.10	145.20	146.07	146.07	0.12%	154,030
Jan 30, 2026	148.40	148.40	145.88	145.90	145.90	-1.14%	8,318
Jan 29, 2026	147.80	148.40	144.60	147.58	147.58	-0.67%	17,462
Jan 28, 2026	150.50	152.10	146.60	148.57	148.57	-3.53%	16,601
Jan 27, 2026	154.30	155.10	153.50	154.01	154.01	-0.73%	13,317
Jan 26, 2026	156.90	157.60	153.78	155.15	155.15	-1.72%	13,025
Jan 23, 2026	157.90	160.30	156.48	157.87	157.87	0.80%	9,723
Jan 22, 2026	158.50	158.90	155.35	156.61	156.61	1.13%	47,663
Jan 21, 2026	154.10	157.60	154.10	154.86	154.86	-1.44%	21,202
Jan 20, 2026	159.30	159.30	153.60	157.13	157.13	-10.86%	47,681
Jan 19, 2026	179.00	179.85	176.27	176.27	176.27	-1.69%	11,157
Jan 16, 2026	177.40	179.30	175.60	179.30	179.30	2.20%	23,565
Jan 15, 2026	174.30	176.80	174.15	175.45	175.44	0.89%	34,387
Jan 14, 2026	174.80	174.80	172.50	173.90	173.90	0.58%	8,326
Jan 13, 2026	175.50	176.00	172.10	172.89	172.89	-1.26%	9,823
Jan 12, 2026	174.70	175.35	173.40	175.10	175.10	0.45%	13,559
Jan 9, 2026	176.40	176.40	173.48	174.32	174.32	-0.60%	4,763
Jan 8, 2026	176.00	176.00	174.25	175.37	175.37	0.29%	1,624
Jan 7, 2026	174.10	175.40	173.60	174.86	174.86	1.22%	3,909
Jan 6, 2026	172.50	173.65	171.70	172.76	172.76	0.83%	9,406
Jan 5, 2026	171.30	173.00	169.80	171.34	171.34	1.75%	9,424
Dec 30, 2025	169.50	169.50	167.40	168.40	168.40	0.12%	13,378
Dec 29, 2025	168.70	169.10	167.20	168.20	168.20	-0.13%	7,377
Dec 23, 2025	169.50	169.50	168.01	168.43	168.43	-0.34%	6,168
Dec 22, 2025	167.90	169.00	166.30	169.00	169.00	-0.31%	4,922
Dec 19, 2025	168.30	170.00	167.60	169.52	169.52	1.19%	12,077
Dec 18, 2025	168.00	168.10	167.00	167.53	167.53	0.22%	5,326
Dec 17, 2025	167.50	168.30	166.80	167.17	167.17	0.60%	6,258
Dec 16, 2025	170.00	170.00	166.18	166.18	166.18	-1.54%	445
Dec 15, 2025	167.00	168.80	166.85	168.78	168.77	2.44%	1,290
Dec 12, 2025	164.40	166.00	164.30	164.76	164.76	0.07%	5,777
Dec 11, 2025	165.70	165.70	163.60	164.65	164.65	-1.03%	3,131
Dec 10, 2025	167.50	167.50	165.70	166.37	166.37	-0.50%	5,577
Dec 9, 2025	166.80	168.85	166.32	167.20	167.20	0.47%	10,660
Dec 8, 2025	166.90	166.90	165.50	166.42	166.42	-0.09%	4,984
Dec 5, 2025	166.60	167.30	165.75	166.56	166.56	-0.67%	6,170
Dec 4, 2025	166.60	167.70	166.40	167.68	167.67	0.89%	4,834
Dec 3, 2025	166.80	166.90	165.51	166.20	166.20	-0.40%	9,267
Dec 2, 2025	166.50	167.55	166.25	166.88	166.87	-0.13%	33,969
Dec 1, 2025	168.00	168.00	166.40	167.09	167.09	0.16%	3,866
Nov 28, 2025	167.50	168.07	166.70	166.82	166.82	-0.47%	9,768
Nov 27, 2025	168.30	168.70	166.50	167.61	167.61	1.09%	26,981