BKW AG (VIE:BKW)
Austria · Delayed Price · Currency is EUR 172.20
+0.30 (0.17%)
At close: Apr 2, 2026
VIE:BKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 171.40 | 172.30 | 171.40 | 172.20 | 172.20 | 0.17% | - |
| Apr 1, 2026 | 170.20 | 171.90 | 170.10 | 171.90 | 171.90 | 1.30% | - |
| Mar 31, 2026 | 170.10 | 170.10 | 168.60 | 169.70 | 169.70 | 1.07% | - |
| Mar 30, 2026 | 164.50 | 167.90 | 164.50 | 167.90 | 167.90 | 2.75% | 56 |
| Mar 27, 2026 | 164.50 | 164.50 | 163.20 | 163.40 | 163.40 | -0.97% | - |
| Mar 26, 2026 | 165.40 | 165.40 | 165.00 | 165.00 | 165.00 | -0.66% | - |
| Mar 25, 2026 | 164.80 | 166.10 | 164.80 | 166.10 | 166.10 | 1.40% | - |
| Mar 24, 2026 | 164.00 | 164.30 | 163.70 | 163.80 | 163.80 | -1.15% | - |
| Mar 23, 2026 | 162.30 | 165.70 | 162.30 | 165.70 | 165.70 | -0.24% | - |
| Mar 20, 2026 | 168.10 | 168.90 | 166.10 | 166.10 | 166.10 | -0.89% | - |
| Mar 19, 2026 | 167.50 | 168.10 | 167.50 | 167.60 | 167.60 | -0.77% | - |
| Mar 18, 2026 | 169.40 | 169.60 | 168.90 | 168.90 | 168.90 | -0.88% | - |
| Mar 17, 2026 | 168.30 | 170.40 | 168.30 | 170.40 | 170.40 | 4.09% | - |
| Mar 16, 2026 | 164.90 | 164.90 | 163.70 | 163.70 | 163.70 | -2.03% | - |
| Mar 13, 2026 | 166.90 | 167.10 | 166.00 | 167.10 | 167.10 | -0.54% | - |
| Mar 12, 2026 | 164.90 | 168.00 | 164.90 | 168.00 | 168.00 | 3.96% | - |
| Mar 11, 2026 | 164.40 | 164.40 | 161.60 | 161.60 | 161.60 | -2.30% | 108 |
| Mar 10, 2026 | 164.70 | 165.40 | 164.70 | 165.40 | 165.40 | 1.22% | - |
| Mar 9, 2026 | 159.80 | 163.90 | 159.80 | 163.40 | 163.40 | 1.36% | 52 |
| 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% | - |