BKS Bank AG (VIE:BKS)
Austria · Delayed Price · Currency is EUR 21.20
0.00 (0.00%)
May 25, 2026, 5:49 PM CET
BKS Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1,470 |
| May 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1,560 |
| May 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 350 |
| May 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 2,731 |
| May 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.42% | 1,599 |
| May 15, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.70 | - | 2,400 |
| May 14, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.70 | - | 5,000 |
| May 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.70 | - | 245 |
| May 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.70 | - | 2,159 |
| May 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.70 | - | 2,500 |
| May 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.70 | - | 982 |
| May 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.70 | - | 436 |
| May 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.70 | - | 1,390 |
| May 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.70 | - | 1,650 |
| May 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.70 | 0.95% | 900 |
| Apr 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | - | 8,361 |
| Apr 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | - | 1,846 |
| Apr 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | - | 138 |
| Apr 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | - | 600 |
| Apr 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | - | 6,583 |
| Apr 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | - | 140 |
| Apr 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | - | 2 |
| Apr 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | - | 1,500 |
| Apr 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | - | 130 |
| Apr 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | - | 120 |
| Apr 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | - | 1,476 |
| Apr 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | - | 325 |
| Apr 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.50 | 0.96% | 146 |
| Apr 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.31 | - | 110 |
| Apr 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.31 | - | 43 |
| Apr 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.31 | - | 2,741 |
| Apr 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.31 | - | 490 |
| Apr 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.31 | - | 300 |
| Apr 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.31 | 0.97% | 20 |
| Mar 31, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.11 | -0.96% | 26 |
| Mar 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.31 | - | 1,100 |
| Mar 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.31 | - | 1,470 |
| Mar 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.31 | - | 475 |
| Mar 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.31 | - | 2,750 |
| Mar 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.31 | - | 5,600 |
| Mar 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.31 | - | 850 |
| Mar 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.31 | - | 15,500 |
| Mar 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.31 | 0.97% | 1,250 |
| Mar 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.11 | - | 250 |
| Mar 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.11 | - | 25 |
| Mar 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.11 | - | 2,405 |
| Mar 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.11 | 1.98% | 2,000 |
| Mar 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.72 | -1.94% | 485 |
| Mar 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.11 | - | 3,160 |
| Mar 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.11 | - | 25 |