BKW AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	176.50	179.30	175.40	179.30	-	1.59%	122,000
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
Nov 26, 2025	166.10	167.00	165.10	166.50	166.50	0.30%	33,217
Nov 25, 2025	167.50	167.50	164.50	166.00	166.00	-0.48%	37,305
Nov 24, 2025	164.30	166.80	163.10	166.80	166.80	1.77%	125,385
Nov 21, 2025	164.80	165.00	162.80	163.90	163.90	-0.36%	39,497
Nov 20, 2025	165.10	165.80	164.10	164.50	164.50	0.30%	32,512
Nov 19, 2025	164.70	165.50	163.40	164.00	164.00	-0.55%	39,010
Nov 18, 2025	165.20	165.70	163.90	164.90	164.90	-1.02%	46,252
Nov 17, 2025	165.70	166.90	164.70	166.60	166.60	0.73%	63,452
Nov 14, 2025	166.10	166.30	163.20	165.40	165.40	-0.66%	35,093
Nov 13, 2025	167.70	168.20	165.50	166.50	166.50	-0.72%	66,300
Nov 12, 2025	168.70	169.80	166.80	167.70	167.70	-0.18%	47,332
Nov 11, 2025	169.60	169.80	167.90	168.00	168.00	-0.59%	48,939
Nov 10, 2025	169.30	170.90	168.30	169.00	169.00	1.02%	75,138
Nov 7, 2025	174.00	174.10	166.30	167.30	167.30	-6.22%	91,573
Nov 6, 2025	178.20	178.50	175.30	178.40	178.40	1.02%	31,015
Nov 5, 2025	178.60	179.30	176.60	176.60	176.60	-0.95%	53,283
Nov 4, 2025	180.70	180.70	177.40	178.30	178.30	-1.82%	46,322
Nov 3, 2025	179.80	181.60	179.40	181.60	181.60	0.94%	23,536
Oct 31, 2025	180.80	181.20	179.00	179.90	179.90	-0.44%	25,379