BKW AG (VIE:BKW)
Austria · Delayed Price · Currency is EUR 161.20
-1.40 (-0.86%)
At close: Mar 6, 2026
BKW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 160.90 | 161.20 | 160.40 | 161.20 | 161.20 | -0.86% | - |
| Mar 5, 2026 | 163.10 | 163.80 | 162.60 | 162.60 | 162.60 | - | - |
| Mar 4, 2026 | 163.30 | 163.30 | 162.20 | 162.60 | 162.60 | 0.18% | 50 |
| Mar 3, 2026 | 162.50 | 162.50 | 161.80 | 162.30 | 162.30 | -3.62% | - |
| Mar 2, 2026 | 165.50 | 169.00 | 165.50 | 168.40 | 168.40 | 2.31% | 50 |
| Feb 27, 2026 | 161.90 | 164.60 | 161.90 | 164.60 | 164.60 | 1.29% | - |
| Feb 26, 2026 | 161.90 | 162.50 | 161.70 | 162.50 | 162.50 | 0.43% | - |
| Feb 25, 2026 | 160.10 | 161.80 | 160.00 | 161.80 | 161.80 | 0.43% | - |
| Feb 24, 2026 | 158.40 | 161.10 | 158.40 | 161.10 | 161.10 | 1.77% | - |
| Feb 23, 2026 | 160.90 | 160.90 | 158.30 | 158.30 | 158.30 | -2.04% | - |
| Feb 20, 2026 | 161.20 | 163.50 | 161.20 | 161.60 | 161.60 | -0.25% | - |
| Feb 19, 2026 | 164.40 | 164.40 | 162.00 | 162.00 | 162.00 | -2.99% | - |
| Feb 18, 2026 | 162.60 | 167.00 | 162.60 | 167.00 | 167.00 | 2.83% | - |
| Feb 17, 2026 | 161.70 | 163.00 | 161.70 | 162.40 | 162.40 | 0.37% | - |
| Feb 16, 2026 | 160.80 | 163.40 | 160.80 | 161.80 | 161.80 | -0.25% | - |
| Feb 13, 2026 | 163.80 | 163.80 | 161.40 | 162.20 | 162.20 | 0.37% | - |
| Feb 12, 2026 | 165.10 | 165.10 | 161.60 | 161.60 | 161.60 | -2.18% | - |
| Feb 11, 2026 | 164.60 | 165.20 | 164.60 | 165.20 | 165.20 | 0.98% | - |
| Feb 10, 2026 | 162.90 | 164.10 | 162.90 | 163.60 | 163.60 | 1.24% | - |
| Feb 9, 2026 | 160.50 | 161.60 | 160.50 | 161.60 | 161.60 | 1.06% | - |
| Feb 6, 2026 | 158.80 | 160.00 | 158.80 | 159.90 | 159.90 | 0.69% | 4 |
| Feb 5, 2026 | 157.50 | 159.40 | 157.50 | 158.80 | 158.80 | -1.00% | - |
| Feb 4, 2026 | 157.40 | 160.40 | 156.90 | 160.40 | 160.40 | 3.08% | - |
| Feb 3, 2026 | 157.20 | 157.20 | 155.60 | 155.60 | 155.60 | -2.14% | - |
| Feb 2, 2026 | 159.10 | 159.70 | 159.00 | 159.00 | 159.00 | -1.18% | - |
| Jan 30, 2026 | 161.00 | 161.00 | 160.10 | 160.90 | 160.90 | -0.12% | - |
| Jan 29, 2026 | 159.60 | 161.10 | 158.20 | 161.10 | 161.10 | 0.19% | - |
| Jan 28, 2026 | 163.00 | 163.00 | 160.80 | 160.80 | 160.80 | -3.77% | - |
| Jan 27, 2026 | 167.10 | 167.10 | 166.60 | 167.10 | 167.10 | -0.06% | - |
| Jan 26, 2026 | 170.30 | 170.30 | 167.20 | 167.20 | 167.20 | -1.24% | - |
| Jan 23, 2026 | 171.60 | 171.60 | 169.20 | 169.30 | 169.30 | 0.12% | - |
| Jan 22, 2026 | 169.50 | 169.50 | 168.70 | 169.10 | 169.10 | -11.56% | - |
| Jan 19, 2026 | 193.30 | 193.30 | 190.80 | 191.20 | 191.20 | 0.21% | - |
| Jan 16, 2026 | 188.90 | 191.30 | 188.90 | 190.80 | 190.80 | 0.58% | - |
| Jan 15, 2026 | 186.50 | 189.70 | 186.50 | 189.70 | 189.70 | 2.32% | - |
| Jan 14, 2026 | 186.50 | 186.50 | 185.00 | 185.40 | 185.40 | 0.16% | - |
| Jan 13, 2026 | 188.60 | 188.60 | 184.80 | 185.10 | 185.10 | -1.02% | - |
| Jan 12, 2026 | 187.60 | 187.60 | 186.40 | 187.00 | 187.00 | 0.11% | - |
| Jan 9, 2026 | 187.90 | 187.90 | 186.30 | 186.80 | 186.80 | -0.69% | - |
| Jan 8, 2026 | 188.20 | 188.20 | 187.60 | 188.10 | 188.10 | 0.37% | - |
| Jan 7, 2026 | 186.70 | 188.40 | 186.70 | 187.40 | 187.40 | 0.37% | - |
| Jan 6, 2026 | 185.30 | 186.70 | 185.30 | 186.70 | 186.70 | 1.25% | - |
| Jan 5, 2026 | 185.00 | 185.00 | 183.80 | 184.40 | 184.40 | 0.93% | - |
| Jan 2, 2026 | 182.20 | 182.70 | 182.10 | 182.70 | 182.70 | 0.94% | - |
| Dec 30, 2025 | 181.00 | 181.00 | 180.50 | 181.00 | 181.00 | 0.22% | - |
| Dec 29, 2025 | 181.70 | 181.70 | 179.90 | 180.60 | 180.60 | -0.11% | - |
| Dec 23, 2025 | 181.80 | 181.80 | 180.80 | 180.80 | 180.80 | 0.56% | - |
| Dec 22, 2025 | 180.30 | 180.30 | 179.10 | 179.80 | 179.80 | -1.15% | - |
| Dec 19, 2025 | 180.90 | 181.90 | 180.90 | 181.90 | 181.90 | 1.22% | - |
| Dec 18, 2025 | 179.50 | 180.20 | 179.50 | 179.70 | 179.70 | -0.06% | - |