BKW AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	150.50	151.20	147.00	148.30	148.30	-1.72%	61,246
Feb 11, 2026	150.20	151.30	149.50	150.90	150.90	0.73%	64,887
Feb 10, 2026	149.00	150.00	148.50	149.80	149.80	1.01%	81,474
Feb 9, 2026	147.30	148.80	147.00	148.30	148.30	0.82%	55,871
Feb 6, 2026	145.70	147.10	145.20	147.10	147.10	1.24%	63,810
Feb 5, 2026	145.50	146.60	144.60	145.30	145.30	0.07%	50,857
Feb 4, 2026	144.70	146.90	143.70	145.20	145.20	0.69%	48,968
Feb 3, 2026	145.60	145.70	142.50	144.20	144.20	-0.89%	90,151
Feb 2, 2026	146.20	147.10	145.00	145.50	145.50	-0.27%	74,478
Jan 30, 2026	147.10	147.80	145.90	145.90	145.90	-1.15%	55,919
Jan 29, 2026	148.20	148.40	144.40	147.60	147.60	-0.54%	73,851
Jan 28, 2026	150.00	152.00	146.60	148.40	148.40	-4.32%	114,109
Jan 27, 2026	153.80	155.10	153.40	155.10	155.10	0.85%	52,813
Jan 26, 2026	156.50	157.60	153.80	153.80	153.80	-1.73%	67,038
Jan 23, 2026	157.90	160.30	156.50	156.50	156.50	-0.13%	91,577
Jan 22, 2026	158.90	159.00	155.30	156.70	156.70	-0.32%	140,864
Jan 21, 2026	154.00	157.90	153.70	157.20	157.20	2.34%	149,024
Jan 20, 2026	159.00	161.80	153.60	153.60	153.60	-12.88%	267,350
Jan 19, 2026	179.00	180.20	176.10	176.30	176.30	-1.67%	46,309
Jan 16, 2026	176.50	179.30	175.40	179.30	179.30	1.59%	121,990
Jan 15, 2026	174.00	177.10	174.00	176.50	176.50	1.50%	47,415
Jan 14, 2026	174.30	174.30	172.40	173.90	173.90	0.35%	29,300
Jan 13, 2026	175.60	175.60	171.80	173.30	173.30	-1.03%	34,657
Jan 12, 2026	174.70	175.40	173.10	175.10	175.10	0.23%	33,130
Jan 9, 2026	175.80	175.80	173.30	174.70	174.70	-0.40%	17,974
Jan 8, 2026	175.60	175.90	174.10	175.40	175.40	-	33,243
Jan 7, 2026	173.90	175.40	173.30	175.40	175.40	1.21%	40,092
Jan 6, 2026	172.50	173.70	171.50	173.30	173.30	0.17%	36,696
Jan 5, 2026	171.30	173.00	169.50	173.00	173.00	2.73%	62,504
Dec 30, 2025	167.20	168.70	167.20	168.40	168.40	0.12%	20,709
Dec 29, 2025	168.80	168.80	167.20	168.20	168.20	-0.18%	22,524
Dec 23, 2025	169.30	169.60	167.80	168.50	168.50	-0.30%	28,034
Dec 22, 2025	167.40	169.00	166.30	169.00	169.00	-0.29%	31,338
Dec 19, 2025	168.30	170.10	167.90	169.50	169.50	1.38%	77,965
Dec 18, 2025	168.00	168.10	167.00	167.20	167.20	-	31,555
Dec 17, 2025	166.80	168.60	166.50	167.20	167.20	0.60%	47,955
Dec 16, 2025	168.80	168.80	166.20	166.20	166.20	-1.54%	46,180
Dec 15, 2025	165.90	168.80	165.50	168.80	168.80	1.87%	27,877
Dec 12, 2025	164.40	166.20	163.80	165.70	165.70	1.04%	29,936
Dec 11, 2025	165.30	165.30	163.60	164.00	164.00	-1.03%	52,628
Dec 10, 2025	166.60	167.10	165.70	165.70	165.70	-0.90%	29,239
Dec 9, 2025	166.70	169.10	166.00	167.20	167.20	0.18%	38,359
Dec 8, 2025	166.60	167.00	165.20	166.90	166.90	0.18%	42,640
Dec 5, 2025	167.00	167.30	165.60	166.60	166.60	-0.66%	26,307
Dec 4, 2025	166.50	167.70	166.20	167.70	167.70	0.90%	32,735
Dec 3, 2025	166.20	167.00	165.40	166.20	166.20	-0.42%	31,812
Dec 2, 2025	166.40	167.70	166.00	166.90	166.90	0.30%	33,522
Dec 1, 2025	167.80	167.90	166.30	166.40	166.40	-0.72%	61,357
Nov 28, 2025	167.40	168.10	166.40	167.60	167.60	-0.18%	52,450
Nov 27, 2025	166.00	168.90	166.00	167.90	167.90	0.84%	37,877