BKW AG (VIE:BKW)
Austria · Delayed Price · Currency is EUR 178.20
+0.50 (0.28%)
At close: Dec 4, 2025
BKW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 180.30 | 180.30 | 177.80 | 179.10 | 179.10 | -1.00% | - |
| Nov 13, 2025 | 181.80 | 181.80 | 180.00 | 180.90 | 180.90 | -0.82% | - |
| Nov 12, 2025 | 182.10 | 182.40 | 180.90 | 182.40 | 182.40 | 0.72% | - |
| Nov 11, 2025 | 182.10 | 182.30 | 181.10 | 181.10 | 181.10 | -0.55% | - |
| Nov 10, 2025 | 181.70 | 183.20 | 181.70 | 182.10 | 182.10 | 1.51% | - |
| Nov 7, 2025 | 181.40 | 181.40 | 178.90 | 179.40 | 179.40 | -6.32% | - |
| Nov 6, 2025 | 191.10 | 191.50 | 188.50 | 191.50 | 191.50 | 0.90% | - |
| Nov 5, 2025 | 192.50 | 192.50 | 189.80 | 189.80 | 189.80 | -1.25% | - |
| Nov 4, 2025 | 193.20 | 193.20 | 191.60 | 192.20 | 192.20 | -1.23% | - |
| Nov 3, 2025 | 193.80 | 194.60 | 193.50 | 194.60 | 194.60 | 0.15% | - |
| Oct 31, 2025 | 195.00 | 195.00 | 193.40 | 194.30 | 194.30 | -0.31% | - |
| Oct 30, 2025 | 193.00 | 194.90 | 193.00 | 194.90 | 194.90 | 0.93% | - |
| Oct 29, 2025 | 192.60 | 193.40 | 192.60 | 193.10 | 193.10 | -0.36% | - |
| Oct 28, 2025 | 196.60 | 196.60 | 193.80 | 193.80 | 193.80 | -1.52% | - |
| Oct 27, 2025 | 196.60 | 196.90 | 196.60 | 196.80 | 196.80 | -0.61% | - |
| Oct 24, 2025 | 195.50 | 198.00 | 195.50 | 198.00 | 198.00 | -0.05% | - |