BAWAG Group AG (VIE:BG)
Austria · Delayed Price · Currency is EUR 153.90
-8.70 (-5.35%)
Oct 22, 2026, 5:35 PM CEST
BAWAG Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 159.90 | 160.30 | 153.90 | 153.90 | 153.90 | -5.35% | 164,068 |
| Oct 21, 2026 | 161.00 | 162.80 | 161.00 | 162.60 | 162.60 | 1.12% | 185,923 |
| Oct 20, 2026 | 162.80 | 163.60 | 159.00 | 160.80 | 160.80 | -1.71% | 195,167 |
| Oct 19, 2026 | 164.60 | 167.00 | 162.60 | 163.60 | 163.60 | -2.79% | 218,446 |
| Oct 16, 2026 | 166.50 | 168.40 | 165.50 | 168.30 | 168.30 | 1.45% | 138,204 |
| Oct 15, 2026 | 166.70 | 169.20 | 164.90 | 165.90 | 165.90 | -1.37% | 158,579 |
| Oct 14, 2026 | 170.50 | 170.50 | 167.80 | 168.20 | 168.20 | -1.23% | 139,025 |
| Oct 13, 2026 | 168.40 | 171.80 | 168.30 | 170.30 | 170.30 | 1.37% | 94,677 |
| Oct 12, 2026 | 165.50 | 168.60 | 165.50 | 168.00 | 168.00 | 1.02% | 92,662 |
| Oct 9, 2026 | 168.60 | 172.30 | 164.40 | 166.30 | 166.30 | -0.42% | 181,929 |
| Oct 8, 2026 | 167.70 | 168.50 | 165.20 | 167.00 | 167.00 | -1.94% | 184,616 |
| Oct 7, 2026 | 174.40 | 175.50 | 166.90 | 170.30 | 170.30 | -3.79% | 280,055 |
| Oct 6, 2026 | 176.50 | 177.10 | 175.40 | 177.00 | 177.00 | 1.14% | 116,441 |
| Oct 5, 2026 | 176.00 | 178.20 | 173.30 | 175.00 | 175.00 | -1.02% | 122,646 |
| Oct 2, 2026 | 176.10 | 177.10 | 171.40 | 176.80 | 176.80 | 0.63% | 127,182 |
| Oct 1, 2026 | 179.70 | 180.20 | 175.70 | 175.70 | 175.70 | -1.79% | 177,351 |
| Sep 30, 2026 | 180.90 | 182.70 | 178.90 | 178.90 | 178.90 | -1.05% | 150,637 |
| Sep 29, 2026 | 184.50 | 184.60 | 180.80 | 180.80 | 180.80 | -2.06% | 86,641 |
| Sep 28, 2026 | 181.90 | 184.60 | 180.90 | 184.60 | 184.60 | 2.10% | 149,694 |
| Sep 25, 2026 | 179.50 | 184.50 | 179.50 | 180.80 | 180.80 | 1.01% | 87,735 |
| Sep 24, 2026 | 176.00 | 180.30 | 175.20 | 179.00 | 179.00 | 1.13% | 112,475 |
| Sep 23, 2026 | 180.30 | 181.60 | 177.00 | 177.00 | 177.00 | -1.50% | 85,699 |
| Sep 22, 2026 | 182.40 | 183.20 | 179.20 | 179.70 | 179.70 | -1.16% | 78,456 |
| Sep 21, 2026 | 178.00 | 182.90 | 178.00 | 181.80 | 181.80 | 3.00% | 95,182 |
| Sep 18, 2026 | 178.20 | 179.70 | 176.50 | 176.50 | 176.50 | -1.18% | 390,121 |
| Sep 17, 2026 | 178.30 | 179.40 | 176.00 | 178.60 | 178.60 | 0.62% | 139,608 |
| Sep 16, 2026 | 178.10 | 178.70 | 175.50 | 177.50 | 177.50 | 0.34% | 83,046 |
| Sep 15, 2026 | 177.00 | 178.30 | 174.20 | 176.90 | 176.90 | -0.23% | 68,672 |
| Sep 14, 2026 | 179.20 | 179.70 | 176.90 | 177.30 | 177.30 | -1.28% | 68,850 |
| Sep 11, 2026 | 178.10 | 181.00 | 178.10 | 179.60 | 179.60 | 0.90% | 77,926 |
| Sep 10, 2026 | 177.10 | 179.70 | 176.40 | 178.00 | 178.00 | -0.11% | 71,432 |
| Sep 9, 2026 | 179.10 | 179.10 | 175.30 | 178.20 | 178.20 | -1.49% | 129,619 |
| Sep 8, 2026 | 178.60 | 180.90 | 176.60 | 180.90 | 180.90 | 0.67% | 101,967 |
| Sep 7, 2026 | 179.70 | 179.70 | 177.40 | 179.70 | 179.70 | 0.73% | 83,837 |
| Sep 4, 2026 | 180.10 | 180.10 | 177.90 | 178.40 | 178.40 | -0.94% | 89,301 |
| Sep 3, 2026 | 177.10 | 180.10 | 176.40 | 180.10 | 180.10 | 1.29% | 69,628 |
| Sep 2, 2026 | 177.00 | 179.10 | 176.30 | 177.80 | 177.80 | 0.40% | 111,126 |
| Sep 1, 2026 | 179.00 | 179.00 | 175.40 | 177.10 | 177.10 | -1.50% | 97,938 |
| Aug 31, 2026 | 180.70 | 182.00 | 179.80 | 179.80 | 179.80 | -0.61% | 150,924 |
| Aug 28, 2026 | 179.10 | 180.90 | 178.50 | 180.90 | 180.90 | 1.92% | 61,366 |
| Aug 27, 2026 | 181.20 | 181.20 | 176.70 | 177.50 | 177.50 | -1.77% | 76,680 |
| Aug 26, 2026 | 178.50 | 180.70 | 178.10 | 180.70 | 180.70 | 1.40% | 95,195 |
| Aug 25, 2026 | 177.50 | 179.00 | 176.60 | 178.20 | 178.20 | 0.79% | 66,348 |
| Aug 24, 2026 | 176.20 | 177.90 | 175.30 | 176.80 | 176.80 | 0.34% | 87,465 |
| 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 |