BAWAG Group AG (VIE:BG)
Austria · Delayed Price · Currency is EUR 148.00
+0.70 (0.48%)
May 13, 2026, 5:14 PM CET
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 148.50 | 149.30 | 148.20 | 148.70 | - | 0.95% | 3,777 |
| May 12, 2026 | 145.50 | 148.60 | 145.50 | 147.30 | 147.30 | -0.61% | 138,985 |
| May 11, 2026 | 147.70 | 149.60 | 147.70 | 148.20 | 148.20 | 0.88% | 146,229 |
| May 8, 2026 | 147.10 | 150.10 | 146.90 | 146.90 | 146.90 | -1.14% | 109,298 |
| May 7, 2026 | 152.30 | 153.20 | 148.60 | 148.60 | 148.60 | -1.98% | 160,423 |
| May 6, 2026 | 148.60 | 152.50 | 148.20 | 151.60 | 151.60 | 3.91% | 218,049 |
| May 5, 2026 | 143.40 | 147.60 | 143.20 | 145.90 | 145.90 | 1.67% | 145,338 |
| May 4, 2026 | 145.90 | 146.60 | 143.20 | 143.50 | 143.50 | -1.51% | 107,409 |
| Apr 30, 2026 | 146.30 | 147.10 | 144.60 | 145.70 | 145.70 | -0.55% | 207,895 |
| Apr 29, 2026 | 147.50 | 148.30 | 146.20 | 146.50 | 146.50 | -0.61% | 143,349 |
| Apr 28, 2026 | 146.60 | 148.80 | 145.60 | 147.40 | 147.40 | 1.31% | 139,812 |
| Apr 27, 2026 | 145.00 | 148.20 | 144.90 | 145.50 | 145.50 | 0.48% | 141,101 |
| Apr 24, 2026 | 146.40 | 147.90 | 144.80 | 144.80 | 144.80 | -5.36% | 163,592 |
| Apr 23, 2026 | 151.00 | 153.30 | 150.40 | 153.00 | 146.75 | 1.39% | 209,801 |
| Apr 22, 2026 | 155.50 | 155.80 | 150.90 | 150.90 | 144.74 | -2.46% | 171,816 |
| Apr 21, 2026 | 149.10 | 155.40 | 146.00 | 154.70 | 148.38 | 2.45% | 273,389 |
| Apr 20, 2026 | 151.80 | 153.80 | 150.00 | 151.00 | 144.83 | -2.39% | 152,710 |
| Apr 17, 2026 | 153.40 | 156.70 | 152.60 | 154.70 | 148.38 | 0.39% | 186,976 |
| Apr 16, 2026 | 155.00 | 156.40 | 153.60 | 154.10 | 147.81 | -0.58% | 231,887 |
| Apr 15, 2026 | 152.50 | 156.00 | 151.60 | 155.00 | 148.67 | 2.11% | 245,878 |
| Apr 14, 2026 | 142.20 | 152.50 | 141.80 | 151.80 | 145.60 | 7.51% | 305,109 |
| Apr 13, 2026 | 139.40 | 141.50 | 138.80 | 141.20 | 135.43 | 0.21% | 135,316 |
| Apr 10, 2026 | 137.70 | 141.00 | 137.60 | 140.90 | 135.14 | 2.40% | 145,827 |
| Apr 9, 2026 | 138.60 | 138.70 | 135.80 | 137.60 | 131.98 | -0.15% | 99,632 |
| Apr 8, 2026 | 136.90 | 138.10 | 135.50 | 137.80 | 132.17 | 5.43% | 186,354 |
| Apr 7, 2026 | 133.10 | 137.80 | 129.90 | 130.70 | 125.36 | -0.46% | 144,313 |
| Apr 2, 2026 | 129.50 | 132.30 | 129.30 | 131.30 | 125.94 | -0.83% | 117,129 |
| Apr 1, 2026 | 133.90 | 134.70 | 132.40 | 132.40 | 126.99 | 2.24% | 155,216 |
| Mar 31, 2026 | 126.00 | 130.40 | 125.90 | 129.50 | 124.21 | 2.05% | 228,477 |
| Mar 30, 2026 | 125.40 | 127.80 | 124.50 | 126.90 | 121.72 | 0.87% | 153,965 |
| Mar 27, 2026 | 128.50 | 129.00 | 125.60 | 125.80 | 120.66 | -1.72% | 153,833 |
| Mar 26, 2026 | 130.00 | 130.00 | 127.80 | 128.00 | 122.77 | -2.29% | 133,263 |
| Mar 25, 2026 | 129.40 | 131.20 | 129.30 | 131.00 | 125.65 | 2.66% | 221,186 |
| Mar 24, 2026 | 128.00 | 128.70 | 125.80 | 127.60 | 122.39 | -0.23% | 152,260 |
| Mar 23, 2026 | 123.00 | 132.00 | 121.40 | 127.90 | 122.68 | 2.40% | 305,603 |
| Mar 20, 2026 | 127.00 | 128.90 | 124.70 | 124.90 | 119.80 | -0.40% | 418,601 |
| Mar 19, 2026 | 125.40 | 127.80 | 123.60 | 125.40 | 120.28 | -2.26% | 185,309 |
| Mar 18, 2026 | 122.10 | 128.80 | 121.80 | 128.30 | 123.06 | 6.12% | 217,800 |
| Mar 17, 2026 | 120.70 | 122.10 | 119.40 | 120.90 | 115.96 | -0.17% | 266,321 |
| Mar 16, 2026 | 118.00 | 122.00 | 117.90 | 121.10 | 116.15 | 2.19% | 139,215 |
| Mar 13, 2026 | 118.50 | 121.30 | 117.70 | 118.50 | 113.66 | -1.66% | 116,847 |
| Mar 12, 2026 | 122.60 | 122.70 | 118.70 | 120.50 | 115.58 | -1.87% | 153,748 |
| Mar 11, 2026 | 124.60 | 124.90 | 122.50 | 122.80 | 117.78 | -1.44% | 103,401 |
| Mar 10, 2026 | 125.00 | 127.10 | 124.60 | 124.60 | 119.51 | 2.38% | 194,833 |
| Mar 9, 2026 | 119.50 | 121.70 | 115.30 | 121.70 | 116.73 | -1.54% | 251,078 |
| Mar 6, 2026 | 125.00 | 126.50 | 121.80 | 123.60 | 118.55 | -0.96% | 177,146 |
| Mar 5, 2026 | 126.60 | 128.40 | 124.80 | 124.80 | 119.70 | -1.58% | 230,063 |
| Mar 4, 2026 | 124.50 | 128.40 | 122.50 | 126.80 | 121.62 | 1.12% | 223,922 |
| Mar 3, 2026 | 128.00 | 128.00 | 122.00 | 125.40 | 120.28 | -3.61% | 290,885 |
| Mar 2, 2026 | 129.00 | 130.50 | 125.00 | 130.10 | 124.79 | -1.44% | 189,952 |