BAWAG Group AG (VIE:BG)
Austria · Delayed Price · Currency is EUR 120.50
-2.30 (-1.87%)
At close: Mar 12, 2026
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 122.60 | 122.70 | 118.70 | 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 |
| Jan 21, 2026 | 134.80 | 139.20 | 134.80 | 136.50 | 136.50 | - | 149,040 |
| Jan 20, 2026 | 135.00 | 137.00 | 133.80 | 136.50 | 136.50 | 0.29% | 105,427 |
| Jan 19, 2026 | 132.80 | 137.50 | 132.80 | 136.10 | 136.10 | -0.29% | 117,204 |
| Jan 16, 2026 | 134.10 | 137.60 | 134.00 | 136.50 | 136.50 | 1.79% | 197,338 |
| Jan 15, 2026 | 132.30 | 134.10 | 131.30 | 134.10 | 134.10 | 2.29% | 158,530 |
| Jan 14, 2026 | 131.00 | 133.80 | 130.90 | 131.10 | 131.10 | 0.77% | 99,038 |
| Jan 13, 2026 | 130.90 | 132.30 | 130.00 | 130.10 | 130.10 | -0.46% | 119,589 |
| Jan 12, 2026 | 130.40 | 131.20 | 128.50 | 130.70 | 130.70 | 0.31% | 104,359 |
| Jan 9, 2026 | 132.80 | 132.80 | 128.90 | 130.30 | 130.30 | -1.29% | 101,774 |
| Jan 8, 2026 | 130.40 | 132.30 | 130.40 | 132.00 | 132.00 | 0.30% | 87,578 |
| Jan 7, 2026 | 132.50 | 132.80 | 130.10 | 131.60 | 131.60 | -1.13% | 141,617 |
| Jan 6, 2026 | 131.40 | 134.10 | 129.40 | 133.10 | 133.10 | 1.45% | 127,780 |
| Jan 5, 2026 | 130.50 | 131.50 | 129.00 | 131.20 | 131.20 | 0.92% | 118,544 |
| Jan 2, 2026 | 128.30 | 130.50 | 127.10 | 130.00 | 130.00 | 0.78% | 69,373 |