Skip to main content
logo
BAWAG Group AG (LON:0RVE)
London flag London · Delayed Price · Currency is GBP · Price in EUR
125.80
-2.20 (-1.72%)
At close: Mar 27, 2026

LON:0RVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026128.60128.70125.70126.75126.75-0.98%22,007
Mar 26, 2026129.70130.00128.00128.00128.00-1.46%29,601
Mar 25, 2026129.10130.90129.40129.90129.901.56%8,664
Mar 24, 2026128.40128.60125.80127.90127.90-2.96%19,090
Mar 23, 2026122.85131.80122.50131.80131.802.91%12,520
Mar 20, 2026125.90128.50124.84128.07128.072.13%42,850
Mar 19, 2026125.20127.00123.60125.40125.40-1.67%14,457
Mar 18, 2026122.45128.80122.00127.53127.536.10%66,338
Mar 17, 2026120.90121.30119.50120.20120.20-0.74%7,181
Mar 16, 2026118.45121.70118.00121.10121.101.19%8,752
Mar 13, 2026118.95121.40118.50119.68119.680.37%87,381
Mar 12, 2026122.45122.60118.65119.24119.24-2.90%8,375
Mar 11, 2026124.40125.70122.50122.80122.80-3.00%35,972
Mar 10, 2026124.60127.10124.60126.60126.604.28%15,128
Mar 9, 2026119.75121.40115.50121.40121.40-2.18%8,256
Mar 6, 2026125.30125.70121.60124.10124.10-0.56%5,797
Mar 5, 2026126.75128.40124.80124.80124.80-2.35%8,605
Mar 4, 2026124.80128.30122.50127.80127.802.17%62,911
Mar 3, 2026127.45128.40121.80125.09125.09-3.85%34,807
Mar 2, 2026129.50130.50125.75130.10130.10-1.44%79,636
Feb 27, 2026134.85137.10131.96132.00132.00-1.50%164,348
Feb 26, 2026132.90135.60132.00134.01134.010.46%102,056
Feb 25, 2026132.70134.10132.20133.40133.40-0.13%19,327
Feb 24, 2026133.80136.00130.90133.57133.57-1.20%11,480
Feb 23, 2026136.40137.90134.80135.20135.20-0.65%10,255
Feb 20, 2026134.35136.10134.50136.08136.081.55%14,104
Feb 19, 2026135.75137.80134.00134.00134.00-1.69%3,527
Feb 18, 2026136.00137.60135.00136.30136.301.98%61,557
Feb 17, 2026132.10134.90131.70133.65133.650.90%21,830
Feb 16, 2026131.45133.20131.25132.45132.450.23%1,192
Feb 13, 2026132.10134.70129.10132.14132.14-4.13%27,189
Feb 12, 2026140.30140.50133.10137.84137.84-1.47%5,954
Feb 11, 2026139.35142.10136.30139.90139.902.94%38,810
Feb 10, 2026138.45138.90135.10135.90135.90-1.49%21,463
Feb 9, 2026136.50138.70136.60137.96137.961.29%5,612
Feb 6, 2026134.65137.50134.60136.20136.200.59%8,685
Feb 5, 2026138.65139.50134.50135.40135.40-1.95%2,736
Feb 4, 2026141.60142.00137.30138.09138.09-2.08%2,236
Feb 3, 2026140.70142.50139.80141.02141.020.59%15,163
Feb 2, 2026136.70140.20135.60140.20140.200.70%5,066
Jan 30, 2026138.05139.90137.40139.22139.22-1,513
Jan 29, 2026139.55140.80137.49139.22139.22-0.07%17,700
Jan 28, 2026139.35140.10138.20139.33139.33-0.44%9,117
Jan 27, 2026137.20140.25137.20139.94139.941.69%10,016
Jan 26, 2026136.60138.90136.20137.61137.61-0.43%6,435
Jan 23, 2026138.55139.70136.30138.21138.21-0.80%2,929
Jan 22, 2026139.05140.50137.30139.32139.322.11%5,823
Jan 21, 2026136.20139.30134.80136.44136.44-0.27%34,168
Jan 20, 2026135.05136.90133.80136.80136.80-15,012
Jan 19, 2026134.35137.60132.80136.80136.800.66%6,038