BAWAG Group AG (VIE:BG)
Austria · Delayed Price · Currency is EUR 110.30
+3.30 (3.08%)
Aug 4, 2025, 3:45 PM CET
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 107.80 | 110.50 | 107.80 | 110.40 | 110.40 | 3.18% | 29,669 |
| Aug 1, 2025 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -3.43% | 156,447 |
| Jul 31, 2025 | 111.60 | 113.40 | 110.80 | 110.80 | 110.80 | -0.54% | 195,636 |
| Jul 30, 2025 | 110.70 | 112.40 | 108.60 | 111.40 | 111.40 | 0.81% | 138,394 |
| Jul 29, 2025 | 109.20 | 111.50 | 109.20 | 110.50 | 110.50 | 1.47% | 119,817 |
| Jul 28, 2025 | 111.60 | 111.90 | 108.90 | 108.90 | 108.90 | -1.89% | 116,883 |
| Jul 25, 2025 | 109.50 | 112.30 | 109.20 | 111.00 | 111.00 | 1.09% | 139,666 |
| Jul 24, 2025 | 109.00 | 111.00 | 108.60 | 109.80 | 109.80 | 1.76% | 170,085 |
| Jul 23, 2025 | 108.80 | 109.30 | 105.60 | 107.90 | 107.90 | -2.97% | 293,114 |
| Jul 22, 2025 | 111.00 | 112.00 | 110.00 | 111.20 | 111.20 | 0.54% | 103,149 |
| Jul 21, 2025 | 110.00 | 111.50 | 109.70 | 110.60 | 110.60 | 0.55% | 118,977 |
| Jul 18, 2025 | 109.80 | 110.00 | 108.50 | 110.00 | 110.00 | 0.46% | 94,674 |
| Jul 17, 2025 | 109.50 | 109.60 | 107.80 | 109.50 | 109.50 | 1.11% | 82,576 |
| Jul 16, 2025 | 108.50 | 110.80 | 107.90 | 108.30 | 108.30 | -1.19% | 81,925 |
| Jul 15, 2025 | 111.20 | 111.40 | 109.60 | 109.60 | 109.60 | -1.53% | 53,044 |
| Jul 14, 2025 | 108.20 | 111.70 | 107.80 | 111.30 | 111.30 | 1.18% | 77,326 |
| Jul 11, 2025 | 108.90 | 110.00 | 107.90 | 110.00 | 110.00 | 0.46% | 66,606 |
| Jul 10, 2025 | 111.40 | 111.40 | 108.80 | 109.50 | 109.50 | -1.44% | 107,265 |
| Jul 9, 2025 | 110.20 | 111.70 | 109.50 | 111.10 | 111.10 | 1.46% | 114,347 |
| Jul 8, 2025 | 109.40 | 110.90 | 108.80 | 109.50 | 109.50 | 0.64% | 130,731 |
| Jul 7, 2025 | 107.00 | 108.80 | 107.00 | 108.80 | 108.80 | 1.49% | 74,950 |
| Jul 4, 2025 | 108.30 | 108.60 | 106.20 | 107.20 | 107.20 | -1.65% | 57,319 |
| Jul 3, 2025 | 106.80 | 109.00 | 106.40 | 109.00 | 109.00 | 1.87% | 72,144 |
| Jul 2, 2025 | 106.80 | 108.30 | 105.80 | 107.00 | 107.00 | 0.66% | 85,023 |
| Jul 1, 2025 | 108.00 | 108.20 | 105.90 | 106.30 | 106.30 | -1.94% | 72,984 |
| Jun 30, 2025 | 107.80 | 108.70 | 105.70 | 108.40 | 108.40 | 0.65% | 97,844 |
| Jun 27, 2025 | 106.70 | 107.70 | 105.40 | 107.70 | 107.70 | 1.60% | 100,473 |
| Jun 26, 2025 | 107.60 | 107.70 | 105.60 | 106.00 | 106.00 | -1.40% | 81,787 |
| Jun 25, 2025 | 108.00 | 108.00 | 106.80 | 107.50 | 107.50 | -0.09% | 80,225 |
| Jun 24, 2025 | 106.70 | 108.00 | 105.90 | 107.60 | 107.60 | 2.48% | 101,114 |
| Jun 23, 2025 | 106.00 | 106.40 | 103.70 | 105.00 | 105.00 | -1.32% | 121,836 |
| Jun 20, 2025 | 105.80 | 108.10 | 105.80 | 106.40 | 106.40 | 0.95% | 357,765 |
| Jun 19, 2025 | 107.00 | 107.20 | 105.40 | 105.40 | 105.40 | -2.41% | 81,192 |
| Jun 18, 2025 | 107.40 | 108.50 | 106.60 | 108.00 | 108.00 | 0.75% | 93,513 |
| Jun 17, 2025 | 107.00 | 108.20 | 106.50 | 107.20 | 107.20 | -0.65% | 113,085 |
| Jun 16, 2025 | 107.20 | 109.20 | 107.20 | 107.90 | 107.90 | 1.31% | 101,993 |
| Jun 13, 2025 | 105.20 | 106.60 | 104.10 | 106.50 | 106.50 | -1.21% | 108,927 |
| Jun 12, 2025 | 108.00 | 108.50 | 106.50 | 107.80 | 107.80 | -1.10% | 91,489 |
| Jun 11, 2025 | 107.20 | 109.30 | 107.20 | 109.00 | 109.00 | 1.30% | 108,251 |
| Jun 10, 2025 | 108.80 | 108.80 | 106.00 | 107.60 | 107.60 | -1.28% | 160,656 |
| Jun 9, 2025 | 109.20 | 109.50 | 108.30 | 109.00 | 109.00 | -0.27% | 73,354 |
| Jun 6, 2025 | 108.60 | 109.30 | 107.80 | 109.30 | 109.30 | 0.46% | 136,097 |
| Jun 5, 2025 | 108.30 | 108.80 | 106.80 | 108.80 | 108.80 | 0.65% | 134,245 |
| Jun 4, 2025 | 109.50 | 109.60 | 107.20 | 108.10 | 108.10 | -0.92% | 101,621 |
| Jun 3, 2025 | 110.90 | 111.50 | 107.70 | 109.10 | 109.10 | -1.00% | 78,047 |
| Jun 2, 2025 | 109.30 | 110.50 | 108.20 | 110.20 | 110.20 | 0.64% | 82,318 |
| May 30, 2025 | 108.80 | 110.10 | 106.90 | 109.50 | 109.50 | 1.01% | 195,589 |
| May 29, 2025 | 109.30 | 109.30 | 107.70 | 108.40 | 108.40 | 0.18% | 42,501 |
| May 28, 2025 | 108.60 | 109.00 | 107.30 | 108.20 | 108.20 | -0.64% | 124,359 |
| May 27, 2025 | 109.20 | 109.50 | 108.50 | 108.90 | 108.90 | 0.09% | 59,930 |