BKW AG (VIE:BKW)
Austria · Delayed Price · Currency is EUR 159.00
-1.90 (-1.18%)
At close: Feb 2, 2026
BKW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 17, 2025 | 178.90 | 179.80 | 178.90 | 179.80 | 179.80 | 0.50% | - |
| Dec 16, 2025 | 179.90 | 179.90 | 178.90 | 178.90 | 178.90 | -0.33% | - |
| Dec 15, 2025 | 177.30 | 179.50 | 177.30 | 179.50 | 179.50 | 1.01% | - |
| Dec 12, 2025 | 176.10 | 177.70 | 176.10 | 177.70 | 177.70 | 1.20% | - |
| Dec 11, 2025 | 176.40 | 176.70 | 175.60 | 175.60 | 175.60 | -1.46% | - |
| Dec 10, 2025 | 177.40 | 178.20 | 177.40 | 178.20 | 178.20 | -0.39% | - |
| Dec 9, 2025 | 177.30 | 179.50 | 177.30 | 178.90 | 178.90 | 0.73% | - |
| Dec 8, 2025 | 177.70 | 177.70 | 177.30 | 177.60 | 177.60 | -0.28% | - |
| Dec 5, 2025 | 178.20 | 178.20 | 177.30 | 178.10 | 178.10 | -0.06% | - |
| Dec 4, 2025 | 178.40 | 178.80 | 178.20 | 178.20 | 178.20 | 0.28% | - |
| Dec 3, 2025 | 178.50 | 178.50 | 177.70 | 177.70 | 177.70 | -0.22% | - |
| Dec 2, 2025 | 178.60 | 178.60 | 178.10 | 178.10 | 178.10 | -0.50% | - |
| Dec 1, 2025 | 179.60 | 179.60 | 179.00 | 179.00 | 179.00 | -0.06% | - |
| Nov 28, 2025 | 179.90 | 179.90 | 179.00 | 179.10 | 179.10 | -0.61% | - |
| Nov 27, 2025 | 178.50 | 180.20 | 178.40 | 180.20 | 180.20 | 1.18% | - |
| Nov 26, 2025 | 178.30 | 178.40 | 177.80 | 178.10 | 178.10 | 1.02% | - |
| Nov 25, 2025 | 177.80 | 177.80 | 176.30 | 176.30 | 176.30 | -0.56% | - |
| Nov 24, 2025 | 176.00 | 177.30 | 176.00 | 177.30 | 177.30 | 0.34% | - |
| Nov 21, 2025 | 177.20 | 177.20 | 175.90 | 176.70 | 176.70 | -0.23% | - |
| Nov 20, 2025 | 177.80 | 177.80 | 176.90 | 177.10 | 177.10 | 0.17% | - |
| Nov 19, 2025 | 177.50 | 177.50 | 176.70 | 176.80 | 176.80 | -0.79% | - |
| Nov 18, 2025 | 179.40 | 179.40 | 178.20 | 178.20 | 178.20 | -1.16% | - |
| Nov 17, 2025 | 180.60 | 180.60 | 179.10 | 180.30 | 180.30 | 0.67% | - |