BAWAG Group AG (VIE:BG)
Austria flag Austria · Delayed Price · Currency is EUR
111.90
+0.10 (0.09%)
Sep 26, 2025, 5:35 PM CET

BAWAG Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025111.80112.40111.10111.90111.900.09%133,020
Sep 25, 2025110.80112.00110.10111.80111.800.36%145,941
Sep 24, 2025113.60113.90110.70111.40111.40-1.68%107,325
Sep 23, 2025113.20114.40112.50113.30113.300.09%91,012
Sep 22, 2025114.30114.60112.30113.20113.20-0.96%81,113
Sep 19, 2025111.40116.00111.00114.30114.302.79%1,051,971
Sep 18, 2025107.80111.30107.50111.20111.203.93%126,328
Sep 17, 2025110.10110.20106.80107.00107.00-2.37%199,230
Sep 16, 2025113.00113.00109.60109.60109.60-2.84%91,856
Sep 15, 2025112.80113.00112.00112.80112.800.36%73,465
Sep 12, 2025112.50112.50110.90112.40112.400.36%80,951
Sep 11, 2025111.90113.10110.80112.00112.000.36%125,602
Sep 10, 2025111.30112.30111.00111.60111.600.81%129,070
Sep 9, 2025111.20111.40109.50110.70110.70-0.36%107,381
Sep 8, 2025112.00112.00110.30111.10111.10-0.36%113,749
Sep 5, 2025112.00113.00110.60111.50111.50-0.09%92,556
Sep 4, 2025110.90114.70110.90111.60111.600.45%132,348
Sep 3, 2025111.50112.00110.80111.10111.100.54%120,107
Sep 2, 2025112.00113.20110.30110.50110.50-0.90%123,950
Sep 1, 2025111.50113.20110.90111.50111.500.90%72,870
Aug 29, 2025110.90111.80110.50110.50110.50-0.81%113,227
Aug 28, 2025112.00112.90111.10111.40111.40-0.18%160,032
Aug 27, 2025111.90113.20110.30111.60111.60-0.71%106,515
Aug 26, 2025114.00114.00111.40112.40112.40-2.01%242,077
Aug 25, 2025114.20116.70114.20114.70114.700.26%101,860
Aug 22, 2025113.90115.60113.70114.40114.400.35%115,265
Aug 21, 2025112.40114.20112.10114.00114.000.97%99,772
Aug 20, 2025115.00115.00112.20112.90112.90-1.91%133,249
Aug 19, 2025114.30116.80114.00115.10115.100.70%113,933
Aug 18, 2025116.90116.90114.30114.30114.30-2.06%118,932
Aug 15, 2025115.30117.60115.00116.70116.701.48%144,605
Aug 14, 2025112.20115.70112.20115.00115.002.77%151,154
Aug 13, 2025111.90113.00111.70111.90111.900.18%140,875
Aug 12, 2025111.90112.80111.60111.70111.700.36%119,508
Aug 11, 2025110.80112.20110.40111.30111.30-123,497
Aug 8, 2025110.80112.90109.90111.30111.301.09%209,252
Aug 7, 2025109.10111.50109.00110.10110.101.01%146,734
Aug 6, 2025109.50110.20108.40109.00109.000.46%137,774
Aug 5, 2025110.50110.50108.30108.50108.50-1.27%125,291
Aug 4, 2025107.80110.50107.80109.90109.902.71%101,989
Aug 1, 2025110.00111.00107.00107.00107.00-3.43%156,447
Jul 31, 2025111.60113.40110.80110.80110.80-0.54%195,636
Jul 30, 2025110.70112.40108.60111.40111.400.81%138,394
Jul 29, 2025109.20111.50109.20110.50110.501.47%119,817
Jul 28, 2025111.60111.90108.90108.90108.90-1.89%116,883
Jul 25, 2025109.50112.30109.20111.00111.001.09%139,666
Jul 24, 2025109.00111.00108.60109.80109.801.76%170,085
Jul 23, 2025108.80109.30105.60107.90107.90-2.97%293,114
Jul 22, 2025111.00112.00110.00111.20111.200.54%103,149
Jul 21, 2025110.00111.50109.70110.60110.600.55%118,977