BAWAG Group AG (VIE:BG)
Austria · Delayed Price · Currency is EUR 150.90
-3.80 (-2.46%)
Apr 22, 2026, 5:35 PM CET
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 155.50 | 155.80 | 151.90 | 152.80 | - | -1.23% | 38,192 |
| Apr 21, 2026 | 149.10 | 155.40 | 146.00 | 154.70 | 154.70 | 2.45% | 273,389 |
| Apr 20, 2026 | 151.80 | 153.80 | 150.00 | 151.00 | 151.00 | -2.39% | 152,710 |
| Apr 17, 2026 | 153.40 | 156.70 | 152.60 | 154.70 | 154.70 | 0.39% | 186,976 |
| Apr 16, 2026 | 155.00 | 156.40 | 153.60 | 154.10 | 154.10 | -0.58% | 231,887 |
| Apr 15, 2026 | 152.50 | 156.00 | 151.60 | 155.00 | 155.00 | 2.11% | 245,878 |
| Apr 14, 2026 | 142.20 | 152.50 | 141.80 | 151.80 | 151.80 | 7.51% | 305,109 |
| Apr 13, 2026 | 139.40 | 141.50 | 138.80 | 141.20 | 141.20 | 0.21% | 135,316 |
| Apr 10, 2026 | 137.70 | 141.00 | 137.60 | 140.90 | 140.90 | 2.40% | 145,827 |
| Apr 9, 2026 | 138.60 | 138.70 | 135.80 | 137.60 | 137.60 | -0.15% | 99,632 |
| Apr 8, 2026 | 136.90 | 138.10 | 135.50 | 137.80 | 137.80 | 5.43% | 186,354 |
| Apr 7, 2026 | 133.10 | 137.80 | 129.90 | 130.70 | 130.70 | -0.46% | 144,313 |
| Apr 2, 2026 | 129.50 | 132.30 | 129.30 | 131.30 | 131.30 | -0.83% | 117,129 |
| 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 |