BAWAG Group AG (VIE:BG)
Austria · Delayed Price · Currency is EUR 177.30
+2.10 (1.20%)
Aug 3, 2026, 9:04 AM CET
BAWAG Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |