BAWAG Group AG (LON:0RVE)
London · Delayed Price · Currency is GBP · Price in EUR 139.90
+4.00 (2.94%)
At close: Feb 11, 2026
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 139.35 | 142.10 | 136.30 | 139.90 | 139.90 | 2.94% | 38,810 |
| Feb 10, 2026 | 138.45 | 138.90 | 135.10 | 135.90 | 135.90 | -1.49% | 21,463 |
| Feb 9, 2026 | 136.50 | 138.70 | 136.60 | 137.96 | 137.96 | 1.29% | 5,612 |
| Feb 6, 2026 | 134.65 | 137.50 | 134.60 | 136.20 | 136.20 | 0.59% | 8,685 |
| Feb 5, 2026 | 138.65 | 139.50 | 134.50 | 135.40 | 135.40 | -1.95% | 2,736 |
| Feb 4, 2026 | 141.60 | 142.00 | 137.30 | 138.09 | 138.09 | -2.08% | 2,236 |
| Feb 3, 2026 | 140.70 | 142.50 | 139.80 | 141.02 | 141.02 | 0.59% | 15,163 |
| Feb 2, 2026 | 136.70 | 140.20 | 135.60 | 140.20 | 140.20 | 0.70% | 5,066 |
| Jan 30, 2026 | 138.05 | 139.90 | 137.40 | 139.22 | 139.22 | - | 1,513 |
| Jan 29, 2026 | 139.55 | 140.80 | 137.49 | 139.22 | 139.22 | -0.07% | 17,700 |
| Jan 28, 2026 | 139.35 | 140.10 | 138.20 | 139.33 | 139.33 | -0.44% | 9,117 |
| Jan 27, 2026 | 137.20 | 140.25 | 137.20 | 139.94 | 139.94 | 1.69% | 10,016 |
| Jan 26, 2026 | 136.60 | 138.90 | 136.20 | 137.61 | 137.61 | -0.43% | 6,435 |
| Jan 23, 2026 | 138.55 | 139.70 | 136.30 | 138.21 | 138.21 | -0.80% | 2,929 |
| Jan 22, 2026 | 139.05 | 140.50 | 137.30 | 139.32 | 139.32 | 2.11% | 5,823 |
| Jan 21, 2026 | 136.20 | 139.30 | 134.80 | 136.44 | 136.44 | -0.27% | 34,168 |
| Jan 20, 2026 | 135.05 | 136.90 | 133.80 | 136.80 | 136.80 | - | 15,012 |
| Jan 19, 2026 | 134.35 | 137.60 | 132.80 | 136.80 | 136.80 | 0.66% | 6,038 |
| Jan 16, 2026 | 134.05 | 137.50 | 133.90 | 135.90 | 135.90 | 2.03% | 5,585 |
| Jan 15, 2026 | 132.20 | 133.83 | 131.20 | 133.20 | 133.20 | 1.60% | 5,503 |
| Jan 14, 2026 | 130.95 | 133.60 | 130.50 | 131.10 | 131.10 | 0.77% | 10,903 |
| Jan 13, 2026 | 130.35 | 132.20 | 130.10 | 130.10 | 130.10 | 0.97% | 22,992 |
| Jan 12, 2026 | 130.25 | 131.30 | 128.40 | 128.85 | 128.85 | -1.09% | 34,603 |
| Jan 9, 2026 | 132.50 | 132.80 | 129.10 | 130.27 | 130.27 | -1.31% | 11,036 |
| Jan 8, 2026 | 130.45 | 132.30 | 129.20 | 132.00 | 132.00 | 0.69% | 22,710 |
| Jan 7, 2026 | 132.50 | 132.80 | 130.25 | 131.10 | 131.10 | -1.32% | 44,359 |
| Jan 6, 2026 | 131.15 | 134.20 | 129.80 | 132.85 | 132.85 | 1.25% | 11,377 |
| Jan 5, 2026 | 130.65 | 131.45 | 129.60 | 131.21 | 131.21 | 1.05% | 3,744 |
| Jan 2, 2026 | 128.20 | 130.10 | 127.50 | 129.84 | 129.84 | 0.97% | 17,169 |
| Dec 30, 2025 | 126.55 | 129.00 | 126.80 | 128.60 | 128.60 | 1.74% | 72,957 |
| Dec 29, 2025 | 126.15 | 126.70 | 125.60 | 126.40 | 126.40 | 1.80% | 19,262 |
| Dec 23, 2025 | 124.80 | 126.50 | 124.10 | 124.16 | 124.16 | -1.38% | 15,995 |
| Dec 22, 2025 | 125.00 | 126.20 | 124.70 | 125.90 | 125.90 | 1.46% | 3,401 |
| Dec 19, 2025 | 120.80 | 125.00 | 120.60 | 124.08 | 124.08 | 1.79% | 40,284 |
| Dec 18, 2025 | 121.30 | 121.90 | 120.50 | 121.90 | 121.90 | - | 15,293 |
| Dec 17, 2025 | 122.05 | 122.70 | 121.10 | 121.90 | 121.90 | - | 51,338 |
| Dec 16, 2025 | 123.35 | 124.20 | 121.70 | 121.90 | 121.90 | -1.77% | 20,890 |
| Dec 15, 2025 | 121.50 | 124.50 | 121.20 | 124.10 | 124.10 | 2.31% | 16,887 |
| Dec 12, 2025 | 124.10 | 124.80 | 121.00 | 121.30 | 121.30 | -1.86% | 2,537 |
| Dec 11, 2025 | 123.25 | 124.10 | 121.95 | 123.60 | 123.60 | 0.90% | 2,422 |
| Dec 10, 2025 | 120.80 | 122.51 | 120.75 | 122.50 | 122.50 | 1.49% | 3,043 |
| Dec 9, 2025 | 121.30 | 122.00 | 120.50 | 120.70 | 120.70 | -0.49% | 9,407 |
| Dec 8, 2025 | 119.35 | 121.30 | 119.30 | 121.30 | 121.30 | 1.51% | 6,531 |
| Dec 5, 2025 | 118.05 | 119.70 | 118.00 | 119.50 | 119.50 | 1.19% | 3,497 |
| Dec 4, 2025 | 117.50 | 118.10 | 116.60 | 118.10 | 118.10 | 0.43% | 1,269 |
| Dec 3, 2025 | 117.60 | 117.90 | 117.00 | 117.60 | 117.60 | -0.08% | 1,920 |
| Dec 2, 2025 | 116.00 | 117.71 | 116.15 | 117.70 | 117.70 | 1.38% | 26,499 |
| Dec 1, 2025 | 115.45 | 116.40 | 115.20 | 116.10 | 116.10 | 0.61% | 3,287 |
| Nov 28, 2025 | 116.00 | 116.00 | 115.30 | 115.40 | 115.40 | -0.69% | 7,517 |
| Nov 27, 2025 | 116.20 | 116.50 | 115.60 | 116.20 | 116.20 | 1.20% | 1,618 |