BAWAG Group AG (VIE:BG)
Austria · Delayed Price · Currency is EUR 176.20
+3.20 (1.85%)
Aug 21, 2026, 5:36 PM CET
BAWAG Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 174.00 | 176.20 | 173.10 | 176.20 | 176.20 | 1.85% | 123,111 |
| Aug 20, 2026 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -1.54% | 130,914 |
| Aug 19, 2026 | 177.50 | 177.50 | 174.30 | 175.70 | 175.70 | -0.51% | 54,361 |
| Aug 18, 2026 | 178.40 | 178.40 | 175.80 | 176.60 | 176.60 | -0.45% | 100,316 |
| Aug 17, 2026 | 180.50 | 181.00 | 177.40 | 177.40 | 177.40 | -1.77% | 102,674 |
| Aug 14, 2026 | 181.00 | 181.00 | 179.60 | 180.60 | 180.60 | -0.06% | 96,007 |
| Aug 13, 2026 | 181.70 | 182.90 | 180.00 | 180.70 | 180.70 | -0.33% | 88,366 |
| Aug 12, 2026 | 180.70 | 181.70 | 179.20 | 181.30 | 181.30 | -0.11% | 87,885 |
| Aug 11, 2026 | 180.60 | 181.50 | 177.90 | 181.50 | 181.50 | 0.61% | 55,523 |
| Aug 10, 2026 | 182.10 | 182.20 | 178.90 | 180.40 | 180.40 | -1.37% | 81,805 |
| Aug 7, 2026 | 182.50 | 182.90 | 180.00 | 182.90 | 182.90 | -0.11% | 81,458 |
| Aug 6, 2026 | 181.80 | 183.10 | 180.90 | 183.10 | 183.10 | 0.99% | 94,299 |
| Aug 5, 2026 | 179.90 | 181.30 | 177.40 | 181.30 | 181.30 | 0.83% | 135,775 |
| Aug 4, 2026 | 178.20 | 180.50 | 177.10 | 179.80 | 179.80 | 1.01% | 77,525 |
| Aug 3, 2026 | 176.50 | 178.40 | 175.60 | 178.00 | 178.00 | 1.60% | 83,775 |
| Jul 31, 2026 | 174.40 | 178.30 | 173.90 | 175.20 | 175.20 | 0.17% | 133,902 |
| Jul 30, 2026 | 168.00 | 175.70 | 166.80 | 174.90 | 174.90 | 4.05% | 95,730 |
| Jul 29, 2026 | 171.00 | 171.60 | 168.10 | 168.10 | 168.10 | -2.10% | 124,011 |
| Jul 28, 2026 | 172.90 | 172.90 | 169.60 | 171.70 | 171.70 | 0.41% | 90,124 |
| Jul 27, 2026 | 173.30 | 173.50 | 171.00 | 171.00 | 171.00 | -0.58% | 219,028 |
| Jul 24, 2026 | 170.70 | 174.20 | 170.10 | 172.00 | 172.00 | 0.47% | 90,837 |
| Jul 23, 2026 | 174.20 | 174.20 | 168.90 | 171.20 | 171.20 | -1.67% | 142,936 |
| Jul 22, 2026 | 175.60 | 175.90 | 172.00 | 174.10 | 174.10 | -0.80% | 160,354 |
| Jul 21, 2026 | 174.90 | 175.80 | 171.20 | 175.50 | 175.50 | 0.57% | 120,983 |
| Jul 20, 2026 | 173.00 | 174.50 | 170.90 | 174.50 | 174.50 | 1.45% | 104,154 |
| Jul 17, 2026 | 173.00 | 173.00 | 169.30 | 172.00 | 172.00 | -1.38% | 151,989 |
| Jul 16, 2026 | 174.50 | 174.50 | 172.20 | 174.40 | 174.40 | - | 126,453 |
| Jul 15, 2026 | 173.40 | 174.40 | 172.00 | 174.40 | 174.40 | - | 181,312 |
| Jul 14, 2026 | 174.20 | 175.30 | 171.70 | 174.40 | 174.40 | -0.63% | 127,521 |
| Jul 13, 2026 | 175.00 | 175.80 | 173.30 | 175.50 | 175.50 | -0.45% | 135,012 |
| Jul 10, 2026 | 177.00 | 177.60 | 175.50 | 176.30 | 176.30 | -0.06% | 88,327 |
| Jul 9, 2026 | 177.80 | 179.00 | 175.80 | 176.40 | 176.40 | 0.34% | 128,441 |
| Jul 8, 2026 | 178.30 | 178.60 | 174.80 | 175.80 | 175.80 | -1.46% | 105,581 |
| Jul 7, 2026 | 179.00 | 180.20 | 177.60 | 178.40 | 178.40 | -0.61% | 95,169 |
| Jul 6, 2026 | 178.50 | 179.50 | 175.20 | 179.50 | 179.50 | 0.28% | 93,797 |
| Jul 3, 2026 | 179.50 | 179.90 | 176.80 | 179.00 | 179.00 | -0.44% | 62,498 |
| Jul 2, 2026 | 176.50 | 179.80 | 176.10 | 179.80 | 179.80 | 1.64% | 136,200 |
| Jul 1, 2026 | 175.50 | 176.90 | 173.90 | 176.90 | 176.90 | 0.91% | 113,496 |
| Jun 30, 2026 | 172.60 | 175.30 | 171.80 | 175.30 | 175.30 | 1.92% | 131,724 |
| Jun 29, 2026 | 171.50 | 172.60 | 169.60 | 172.00 | 172.00 | 0.41% | 122,311 |
| Jun 26, 2026 | 170.40 | 172.50 | 169.60 | 171.30 | 171.30 | -0.46% | 150,130 |
| Jun 25, 2026 | 169.40 | 172.10 | 169.40 | 172.10 | 172.10 | 1.06% | 118,904 |
| Jun 24, 2026 | 170.90 | 172.00 | 168.90 | 170.30 | 170.30 | -1.62% | 122,600 |
| Jun 23, 2026 | 171.60 | 173.10 | 169.70 | 173.10 | 173.10 | 0.29% | 256,842 |
| Jun 22, 2026 | 171.80 | 173.30 | 170.80 | 172.60 | 172.60 | 0.82% | 82,083 |
| Jun 19, 2026 | 170.00 | 172.30 | 170.00 | 171.20 | 171.20 | 0.47% | 290,885 |
| Jun 18, 2026 | 171.60 | 172.10 | 169.40 | 170.40 | 170.40 | -0.81% | 143,888 |
| Jun 17, 2026 | 168.00 | 172.30 | 168.00 | 171.80 | 171.80 | 2.26% | 206,591 |
| Jun 16, 2026 | 166.70 | 169.50 | 166.50 | 168.00 | 168.00 | 1.69% | 168,183 |
| Jun 15, 2026 | 164.90 | 167.80 | 164.20 | 165.20 | 165.20 | 2.35% | 200,039 |