BAWAG Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	159.90	164.00	159.90	161.40	161.40	2.41%	151,756
Jun 11, 2026	154.90	157.60	154.60	157.60	157.60	1.87%	161,519
Jun 10, 2026	154.00	157.00	153.30	154.70	154.70	0.65%	160,995
Jun 9, 2026	150.30	155.20	150.30	153.70	153.70	1.25%	189,484
Jun 8, 2026	148.40	151.80	148.30	151.80	151.80	0.66%	128,771
Jun 5, 2026	151.20	152.90	150.30	150.80	150.80	-0.72%	121,162
Jun 4, 2026	147.10	151.90	147.10	151.90	151.90	3.05%	100,889
Jun 3, 2026	150.80	150.90	147.20	147.40	147.40	-2.71%	206,203
Jun 2, 2026	152.40	152.90	151.50	151.50	151.50	0.20%	151,515
Jun 1, 2026	154.00	154.20	150.50	151.20	151.20	-1.88%	135,839
May 29, 2026	151.20	154.10	151.20	154.10	154.10	2.12%	647,620
May 28, 2026	152.90	154.50	150.90	150.90	150.90	-1.76%	96,848
May 27, 2026	153.00	155.40	153.00	153.60	153.60	0.52%	155,642
May 26, 2026	155.30	155.30	152.80	152.80	152.80	-1.55%	86,571
May 25, 2026	152.80	155.20	152.50	155.20	155.20	2.31%	55,188
May 22, 2026	149.10	153.30	149.10	151.70	151.70	1.61%	129,410
May 21, 2026	149.10	151.20	148.60	149.30	149.30	0.20%	98,486
May 20, 2026	147.60	150.40	146.90	149.00	149.00	1.09%	135,314
May 19, 2026	146.90	148.30	146.50	147.40	147.40	0.55%	103,703
May 18, 2026	144.00	148.40	144.00	146.60	146.60	1.10%	143,750
May 15, 2026	145.80	147.50	145.00	145.00	145.00	-2.09%	135,470
May 14, 2026	148.50	149.70	148.00	148.10	148.10	0.07%	122,727
May 13, 2026	148.50	149.40	146.10	148.00	148.00	0.48%	92,825
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	-1.33%	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