BKW AG (VIE:BKW)
Austria · Delayed Price · Currency is EUR 133.50
+2.00 (1.52%)
At close: Sep 18, 2026
VIE:BKW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 132.70 | 133.50 | 132.70 | 133.50 | - | 1.52% | - |
| Sep 17, 2026 | 131.20 | 131.60 | 131.20 | 131.50 | 131.50 | 1.00% | - |
| Sep 16, 2026 | 129.70 | 130.20 | 129.40 | 130.20 | 130.20 | 0.15% | - |
| Sep 15, 2026 | 129.90 | 130.10 | 129.90 | 130.00 | 130.00 | -2.18% | - |
| Sep 14, 2026 | 133.30 | 133.60 | 132.90 | 132.90 | 132.90 | -0.30% | - |
| Sep 11, 2026 | 132.80 | 133.40 | 132.80 | 133.30 | 133.30 | -0.30% | - |
| Sep 10, 2026 | 134.20 | 134.20 | 133.50 | 133.70 | 133.70 | -0.82% | - |
| Sep 9, 2026 | 135.20 | 135.40 | 134.80 | 134.80 | 134.80 | 0.67% | - |
| Sep 8, 2026 | 134.10 | 134.30 | 133.90 | 133.90 | 133.90 | 0.15% | - |
| Sep 7, 2026 | 133.90 | 133.90 | 133.20 | 133.70 | 133.70 | 0.75% | - |
| Sep 4, 2026 | 132.90 | 133.50 | 132.70 | 132.70 | 132.70 | 0.38% | - |
| Sep 3, 2026 | 130.80 | 132.20 | 130.80 | 132.20 | 132.20 | 1.38% | - |
| Sep 2, 2026 | 133.40 | 133.40 | 130.40 | 130.40 | 130.40 | -2.03% | - |
| Sep 1, 2026 | 134.20 | 134.90 | 133.10 | 133.10 | 133.10 | -0.37% | - |
| Aug 31, 2026 | 132.90 | 134.30 | 132.90 | 133.60 | 133.60 | -1.33% | - |
| Aug 28, 2026 | 135.40 | 135.40 | 135.20 | 135.40 | 135.40 | 0.59% | - |
| Aug 27, 2026 | 133.80 | 134.60 | 133.50 | 134.60 | 134.60 | 1.13% | - |
| Aug 26, 2026 | 133.00 | 133.10 | 132.60 | 133.10 | 133.10 | -0.22% | - |
| Aug 25, 2026 | 133.70 | 133.90 | 133.40 | 133.40 | 133.40 | 0.23% | - |
| Aug 24, 2026 | 134.10 | 134.10 | 133.10 | 133.10 | 133.10 | -2.06% | - |
| Aug 21, 2026 | 135.10 | 136.70 | 135.10 | 135.90 | 135.90 | -0.51% | - |
| Aug 20, 2026 | 137.20 | 137.20 | 136.60 | 136.60 | 136.60 | -1.09% | - |
| Aug 19, 2026 | 139.30 | 139.30 | 137.60 | 138.10 | 138.10 | -1.36% | - |
| Aug 18, 2026 | 141.40 | 141.40 | 139.60 | 140.00 | 140.00 | -0.71% | - |
| Aug 17, 2026 | 140.50 | 141.20 | 140.50 | 141.00 | 141.00 | 0.64% | - |
| Aug 14, 2026 | 139.70 | 140.10 | 139.50 | 140.10 | 140.10 | - | - |
| Aug 13, 2026 | 139.00 | 140.10 | 139.00 | 140.10 | 140.10 | 0.29% | - |
| Aug 12, 2026 | 140.70 | 140.70 | 139.50 | 139.70 | 139.70 | -0.64% | - |
| Aug 11, 2026 | 141.70 | 141.70 | 140.50 | 140.60 | 140.60 | -0.07% | - |
| Aug 10, 2026 | 140.90 | 141.00 | 140.70 | 140.70 | 140.70 | -0.35% | - |
| Aug 7, 2026 | 142.20 | 142.20 | 141.00 | 141.20 | 141.20 | -0.77% | - |
| Aug 6, 2026 | 142.10 | 142.90 | 142.00 | 142.30 | 142.30 | 0.85% | 60 |
| Aug 5, 2026 | 143.10 | 143.10 | 141.10 | 141.10 | 141.10 | -1.74% | - |
| Aug 4, 2026 | 144.40 | 144.40 | 143.50 | 143.60 | 143.60 | -0.55% | - |
| Aug 3, 2026 | 143.60 | 144.40 | 143.50 | 144.40 | 144.40 | 0.56% | - |
| Jul 31, 2026 | 145.10 | 145.10 | 143.60 | 143.60 | 143.60 | -0.76% | - |
| Jul 30, 2026 | 145.10 | 145.10 | 144.70 | 144.70 | 144.70 | 0.28% | - |
| Jul 29, 2026 | 145.30 | 145.30 | 144.30 | 144.30 | 144.30 | -0.35% | - |
| Jul 28, 2026 | 146.70 | 146.70 | 144.80 | 144.80 | 144.80 | -0.55% | - |
| Jul 27, 2026 | 146.20 | 146.90 | 145.60 | 145.60 | 145.60 | -0.68% | - |
| Jul 24, 2026 | 146.80 | 146.80 | 146.60 | 146.60 | 146.60 | -0.41% | - |
| Jul 23, 2026 | 149.10 | 149.10 | 147.20 | 147.20 | 147.20 | -1.74% | - |
| Jul 22, 2026 | 148.80 | 150.40 | 148.80 | 149.80 | 149.80 | 1.35% | - |
| Jul 21, 2026 | 148.80 | 148.80 | 147.00 | 147.80 | 147.80 | -0.34% | - |
| Jul 20, 2026 | 147.70 | 148.30 | 147.30 | 148.30 | 148.30 | 0.20% | - |
| Jul 17, 2026 | 147.00 | 148.40 | 147.00 | 148.00 | 148.00 | 1.23% | - |
| Jul 16, 2026 | 147.50 | 147.50 | 146.20 | 146.20 | 146.20 | -1.42% | - |
| Jul 15, 2026 | 145.50 | 148.40 | 145.50 | 148.30 | 148.30 | 1.71% | - |
| Jul 14, 2026 | 144.80 | 146.00 | 144.80 | 145.80 | 145.80 | 0.83% | - |
| Jul 13, 2026 | 144.50 | 145.10 | 144.10 | 144.60 | 144.60 | 0.98% | - |