BAWAG Group AG (VIE:BG)
Austria · Delayed Price · Currency is EUR 131.30
-1.10 (-0.83%)
Apr 2, 2026, 5:39 PM CET
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 133.90 | 134.70 | 132.40 | 132.40 | 132.40 | 2.24% | 155,216 |
| Mar 31, 2026 | 126.00 | 130.40 | 125.90 | 129.50 | 129.50 | 2.05% | 228,477 |
| Mar 30, 2026 | 125.40 | 127.80 | 124.50 | 126.90 | 126.90 | 0.87% | 153,965 |
| Mar 27, 2026 | 128.50 | 129.00 | 125.60 | 125.80 | 125.80 | -1.72% | 153,833 |
| Mar 26, 2026 | 130.00 | 130.00 | 127.80 | 128.00 | 128.00 | -2.29% | 133,263 |
| Mar 25, 2026 | 129.40 | 131.20 | 129.30 | 131.00 | 131.00 | 2.66% | 221,186 |
| Mar 24, 2026 | 128.00 | 128.70 | 125.80 | 127.60 | 127.60 | -0.23% | 152,260 |
| Mar 23, 2026 | 123.00 | 132.00 | 121.40 | 127.90 | 127.90 | 2.40% | 305,603 |
| Mar 20, 2026 | 127.00 | 128.90 | 124.70 | 124.90 | 124.90 | -0.40% | 418,601 |
| Mar 19, 2026 | 125.40 | 127.80 | 123.60 | 125.40 | 125.40 | -2.26% | 185,309 |
| Mar 18, 2026 | 122.10 | 128.80 | 121.80 | 128.30 | 128.30 | 6.12% | 217,800 |
| Mar 17, 2026 | 120.70 | 122.10 | 119.40 | 120.90 | 120.90 | -0.17% | 266,321 |
| Mar 16, 2026 | 118.00 | 122.00 | 117.90 | 121.10 | 121.10 | 2.19% | 139,215 |
| Mar 13, 2026 | 118.50 | 121.30 | 117.70 | 118.50 | 118.50 | -1.66% | 116,847 |
| Mar 12, 2026 | 122.60 | 122.70 | 118.70 | 120.50 | 120.50 | -1.87% | 153,748 |
| Mar 11, 2026 | 124.60 | 124.90 | 122.50 | 122.80 | 122.80 | -1.44% | 103,401 |
| Mar 10, 2026 | 125.00 | 127.10 | 124.60 | 124.60 | 124.60 | 2.38% | 194,833 |
| Mar 9, 2026 | 119.50 | 121.70 | 115.30 | 121.70 | 121.70 | -1.54% | 251,078 |
| Mar 6, 2026 | 125.00 | 126.50 | 121.80 | 123.60 | 123.60 | -0.96% | 177,146 |
| Mar 5, 2026 | 126.60 | 128.40 | 124.80 | 124.80 | 124.80 | -1.58% | 230,063 |
| Mar 4, 2026 | 124.50 | 128.40 | 122.50 | 126.80 | 126.80 | 1.12% | 223,922 |
| Mar 3, 2026 | 128.00 | 128.00 | 122.00 | 125.40 | 125.40 | -3.61% | 290,885 |
| Mar 2, 2026 | 129.00 | 130.50 | 125.00 | 130.10 | 130.10 | -1.44% | 189,952 |
| Feb 27, 2026 | 135.00 | 137.70 | 132.00 | 132.00 | 132.00 | -2.65% | 4,274,394 |
| Feb 26, 2026 | 132.50 | 135.60 | 132.00 | 135.60 | 135.60 | 1.65% | 186,315 |
| Feb 25, 2026 | 132.50 | 134.10 | 132.20 | 133.40 | 133.40 | 1.91% | 123,986 |
| Feb 24, 2026 | 135.00 | 136.90 | 130.90 | 130.90 | 130.90 | -3.18% | 198,773 |
| Feb 23, 2026 | 136.40 | 138.00 | 134.50 | 135.20 | 135.20 | -0.07% | 84,365 |
| Feb 20, 2026 | 134.40 | 136.40 | 134.20 | 135.30 | 135.30 | 0.97% | 117,725 |
| Feb 19, 2026 | 135.10 | 138.10 | 134.00 | 134.00 | 134.00 | -0.74% | 164,167 |
| Feb 18, 2026 | 136.30 | 137.70 | 135.00 | 135.00 | 135.00 | 0.37% | 106,849 |
| Feb 17, 2026 | 132.50 | 134.80 | 132.10 | 134.50 | 134.50 | 2.13% | 103,421 |
| Feb 16, 2026 | 131.50 | 133.20 | 130.90 | 131.70 | 131.70 | 0.61% | 109,982 |
| Feb 13, 2026 | 133.60 | 134.20 | 129.30 | 130.90 | 130.90 | -1.95% | 180,228 |
| Feb 12, 2026 | 140.00 | 140.50 | 132.90 | 133.50 | 133.50 | -4.57% | 327,604 |
| Feb 11, 2026 | 139.10 | 142.50 | 136.30 | 139.90 | 139.90 | 3.55% | 166,339 |
| Feb 10, 2026 | 138.70 | 138.90 | 135.10 | 135.10 | 135.10 | -2.31% | 103,983 |
| Feb 9, 2026 | 136.60 | 139.00 | 136.60 | 138.30 | 138.30 | 1.54% | 88,157 |
| Feb 6, 2026 | 134.60 | 137.70 | 134.10 | 136.20 | 136.20 | 0.81% | 105,602 |
| Feb 5, 2026 | 138.90 | 139.40 | 134.50 | 135.10 | 135.10 | -2.88% | 191,043 |
| Feb 4, 2026 | 141.20 | 141.90 | 137.40 | 139.10 | 139.10 | -1.77% | 115,919 |
| Feb 3, 2026 | 140.50 | 142.60 | 139.80 | 141.60 | 141.60 | 1.00% | 146,484 |
| Feb 2, 2026 | 136.20 | 140.20 | 135.60 | 140.20 | 140.20 | 2.04% | 76,426 |
| Jan 30, 2026 | 137.50 | 140.00 | 137.40 | 137.40 | 137.40 | -0.07% | 164,806 |
| Jan 29, 2026 | 139.00 | 140.90 | 137.10 | 137.50 | 137.50 | -0.79% | 105,690 |
| Jan 28, 2026 | 138.70 | 140.50 | 138.30 | 138.60 | 138.60 | -0.43% | 107,883 |
| Jan 27, 2026 | 136.80 | 140.40 | 136.80 | 139.20 | 139.20 | 1.83% | 109,383 |
| Jan 26, 2026 | 136.70 | 138.90 | 136.20 | 136.70 | 136.70 | 0.29% | 107,016 |
| Jan 23, 2026 | 138.30 | 140.20 | 136.30 | 136.30 | 136.30 | -0.73% | 136,270 |
| Jan 22, 2026 | 138.90 | 140.30 | 137.30 | 137.30 | 137.30 | 0.59% | 188,575 |