BAWAG Group AG (VIE:BG)
Austria flag Austria · Delayed Price · Currency is EUR
111.50
-0.10 (-0.09%)
Sep 5, 2025, 5:35 PM CET

BAWAG Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 18, 2025109.80110.00108.50110.00110.000.46%94,674
Jul 17, 2025109.50109.60107.80109.50109.501.11%82,576
Jul 16, 2025108.50110.80107.90108.30108.30-1.19%81,925
Jul 15, 2025111.20111.40109.60109.60109.60-1.53%53,044
Jul 14, 2025108.20111.70107.80111.30111.301.18%77,326
Jul 11, 2025108.90110.00107.90110.00110.000.46%66,606
Jul 10, 2025111.40111.40108.80109.50109.50-1.44%107,265
Jul 9, 2025110.20111.70109.50111.10111.101.46%114,347
Jul 8, 2025109.40110.90108.80109.50109.500.64%130,731
Jul 7, 2025107.00108.80107.00108.80108.801.49%74,950
Jul 4, 2025108.30108.60106.20107.20107.20-1.65%57,319
Jul 3, 2025106.80109.00106.40109.00109.001.87%72,144
Jul 2, 2025106.80108.30105.80107.00107.000.66%85,023
Jul 1, 2025108.00108.20105.90106.30106.30-1.94%72,984
Jun 30, 2025107.80108.70105.70108.40108.400.65%97,844