BKW AG (VIE:BKW)
Austria · Delayed Price · Currency is EUR 147.60
-0.40 (-0.27%)
Last updated: Jul 20, 2026, 1:00 PM CET
VIE:BKW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 143.20 | 143.40 | 143.10 | 143.20 | 143.20 | 0.21% | - |
| Jul 9, 2026 | 142.80 | 142.90 | 142.10 | 142.90 | 142.90 | 0.35% | - |
| Jul 8, 2026 | 141.70 | 142.40 | 141.30 | 142.40 | 142.40 | - | - |
| Jul 7, 2026 | 143.50 | 143.50 | 142.30 | 142.40 | 142.40 | -0.35% | - |
| Jul 6, 2026 | 144.60 | 144.60 | 142.30 | 142.90 | 142.90 | -1.72% | - |
| Jul 3, 2026 | 146.00 | 146.00 | 143.90 | 145.40 | 145.40 | -0.75% | - |
| Jul 2, 2026 | 144.10 | 146.60 | 144.10 | 146.50 | 146.50 | 1.10% | - |
| Jul 1, 2026 | 146.10 | 146.10 | 142.40 | 144.90 | 144.90 | -2.03% | - |
| Jun 30, 2026 | 148.60 | 148.60 | 147.40 | 147.90 | 147.90 | 0.20% | - |
| Jun 29, 2026 | 149.50 | 149.50 | 147.60 | 147.60 | 147.60 | -1.27% | - |
| Jun 26, 2026 | 150.20 | 150.60 | 149.50 | 149.50 | 149.50 | -0.47% | - |
| Jun 25, 2026 | 148.60 | 150.40 | 148.60 | 150.20 | 150.20 | 1.56% | - |
| Jun 24, 2026 | 148.90 | 148.90 | 146.90 | 147.90 | 147.90 | -0.54% | - |
| Jun 23, 2026 | 146.70 | 148.70 | 146.70 | 148.70 | 148.70 | 1.36% | - |
| Jun 22, 2026 | 146.10 | 146.70 | 145.80 | 146.70 | 146.70 | 0.48% | - |
| Jun 19, 2026 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | -2.01% | - |
| Jun 18, 2026 | 149.00 | 149.00 | 146.20 | 149.00 | 149.00 | -0.53% | - |
| Jun 17, 2026 | 147.80 | 149.80 | 147.80 | 149.80 | 149.80 | 0.67% | - |
| Jun 16, 2026 | 150.10 | 150.10 | 147.90 | 148.80 | 148.80 | -0.87% | - |
| Jun 15, 2026 | 151.80 | 151.80 | 147.80 | 150.10 | 150.10 | -0.66% | - |
| Jun 12, 2026 | 152.70 | 152.70 | 150.60 | 151.10 | 151.10 | -0.33% | - |
| Jun 11, 2026 | 151.60 | 151.60 | 151.50 | 151.60 | 151.60 | -0.72% | - |
| Jun 10, 2026 | 157.10 | 157.10 | 152.70 | 152.70 | 152.70 | -3.05% | - |
| Jun 9, 2026 | 156.80 | 157.90 | 156.80 | 157.50 | 157.50 | 0.51% | - |
| Jun 8, 2026 | 160.40 | 160.40 | 156.60 | 156.70 | 156.70 | -1.88% | - |
| Jun 5, 2026 | 161.00 | 161.00 | 159.70 | 159.70 | 159.70 | -0.44% | - |
| Jun 4, 2026 | 159.70 | 161.40 | 159.70 | 160.40 | 160.40 | -0.43% | - |
| Jun 3, 2026 | 163.70 | 163.70 | 161.10 | 161.10 | 161.10 | -1.23% | - |
| Jun 2, 2026 | 162.00 | 163.10 | 162.00 | 163.10 | 163.10 | 0.49% | - |
| Jun 1, 2026 | 162.60 | 163.30 | 161.30 | 162.30 | 162.30 | 0.06% | - |
| May 29, 2026 | 160.30 | 162.20 | 160.30 | 162.20 | 162.20 | 1.57% | - |
| May 28, 2026 | 160.50 | 160.90 | 159.70 | 159.70 | 159.70 | -0.37% | - |
| May 27, 2026 | 162.20 | 162.60 | 160.30 | 160.30 | 160.30 | -1.96% | - |
| May 26, 2026 | 163.00 | 163.60 | 163.00 | 163.50 | 163.50 | 0.55% | - |
| May 25, 2026 | 164.20 | 164.90 | 162.60 | 162.60 | 162.60 | 0.49% | - |
| May 22, 2026 | 162.80 | 162.80 | 161.80 | 161.80 | 161.80 | -0.49% | - |
| May 21, 2026 | 162.10 | 162.90 | 162.10 | 162.60 | 162.60 | 0.74% | - |
| May 20, 2026 | 162.80 | 162.80 | 161.20 | 161.40 | 161.40 | -1.65% | - |
| May 19, 2026 | 164.40 | 164.70 | 163.20 | 164.10 | 164.10 | 0.55% | 60 |
| May 18, 2026 | 163.00 | 163.20 | 162.10 | 163.20 | 163.20 | -0.18% | - |
| May 15, 2026 | 164.50 | 164.50 | 163.10 | 163.50 | 163.50 | -0.79% | - |
| May 14, 2026 | 164.20 | 164.80 | 164.20 | 164.80 | 164.80 | 0.67% | - |
| May 13, 2026 | 164.10 | 164.40 | 163.70 | 163.70 | 163.70 | -0.30% | - |
| May 12, 2026 | 164.50 | 165.30 | 164.20 | 164.20 | 164.20 | -1.44% | - |