Bajaj Mobility AG (VIE:BMAG)
Austria · Delayed Price · Currency is EUR 30.50
+1.00 (3.39%)
Sep 25, 2026, 12:55 PM CET
Bajaj Mobility AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 29.10 | 31.00 | 29.10 | 30.65 | - | 3.90% | 6,221 |
| Sep 24, 2026 | 28.30 | 29.70 | 28.20 | 29.50 | 29.50 | 4.61% | 4,812 |
| Sep 23, 2026 | 28.05 | 28.80 | 27.50 | 28.20 | 28.20 | 1.08% | 8,206 |
| Sep 22, 2026 | 28.10 | 28.10 | 27.00 | 27.90 | 27.90 | -0.36% | 9,094 |
| Sep 21, 2026 | 28.70 | 29.10 | 27.00 | 28.00 | 28.00 | -0.36% | 10,077 |
| Sep 18, 2026 | 28.80 | 28.80 | 28.10 | 28.10 | 28.10 | -2.09% | 3,493 |
| Sep 17, 2026 | 29.00 | 29.90 | 28.70 | 28.70 | 28.70 | 0.88% | 8,328 |
| Sep 16, 2026 | 28.10 | 28.75 | 26.80 | 28.45 | 28.45 | 2.71% | 14,541 |
| Sep 15, 2026 | 28.40 | 28.65 | 27.40 | 27.70 | 27.70 | -1.07% | 10,298 |
| Sep 14, 2026 | 28.55 | 28.95 | 27.50 | 28.00 | 28.00 | -2.78% | 15,347 |
| Sep 11, 2026 | 29.75 | 29.95 | 28.55 | 28.80 | 28.80 | -4.64% | 6,845 |
| Sep 10, 2026 | 30.05 | 30.70 | 29.80 | 30.20 | 30.20 | 0.50% | 9,663 |
| Sep 9, 2026 | 30.80 | 31.40 | 30.05 | 30.05 | 30.05 | -3.53% | 13,839 |
| Sep 8, 2026 | 31.00 | 31.70 | 30.80 | 31.15 | 31.15 | 0.65% | 8,946 |
| Sep 7, 2026 | 31.40 | 31.40 | 30.30 | 30.95 | 30.95 | -1.12% | 13,796 |
| Sep 4, 2026 | 31.60 | 32.30 | 31.30 | 31.30 | 31.30 | -1.26% | 9,358 |
| Sep 3, 2026 | 32.75 | 33.70 | 31.70 | 31.70 | 31.70 | -0.78% | 13,306 |
| Sep 2, 2026 | 32.60 | 32.60 | 31.55 | 31.95 | 31.95 | -0.47% | 8,227 |
| Sep 1, 2026 | 31.90 | 32.75 | 31.90 | 32.10 | 32.10 | 0.47% | 7,635 |
| Aug 31, 2026 | 32.30 | 33.30 | 31.60 | 31.95 | 31.95 | -1.24% | 10,748 |
| Aug 28, 2026 | 33.50 | 34.00 | 31.75 | 32.35 | 32.35 | -2.85% | 12,639 |
| Aug 27, 2026 | 34.30 | 35.85 | 31.75 | 33.30 | 33.30 | -2.77% | 37,190 |
| Aug 26, 2026 | 34.75 | 34.85 | 33.00 | 34.25 | 34.25 | -2.97% | 25,181 |
| Aug 25, 2026 | 30.15 | 35.80 | 30.15 | 35.30 | 35.30 | 15.74% | 39,220 |
| Aug 24, 2026 | 31.25 | 31.25 | 29.65 | 30.50 | 30.50 | -3.17% | 13,254 |
| Aug 21, 2026 | 30.30 | 31.50 | 30.25 | 31.50 | 31.50 | 1.45% | 12,936 |
| Aug 20, 2026 | 32.00 | 32.40 | 30.20 | 31.05 | 31.05 | -2.97% | 26,860 |
| Aug 19, 2026 | 31.00 | 32.15 | 29.70 | 32.00 | 32.00 | 0.31% | 27,061 |
| Aug 18, 2026 | 33.20 | 33.40 | 30.30 | 31.90 | 31.90 | -9.38% | 76,167 |
| Aug 17, 2026 | 38.25 | 39.40 | 34.40 | 35.20 | 35.20 | -5.88% | 94,752 |
| Aug 14, 2026 | 34.80 | 38.00 | 33.50 | 37.40 | 37.40 | 7.01% | 74,324 |
| Aug 13, 2026 | 30.55 | 34.95 | 30.10 | 34.95 | 34.95 | 13.47% | 37,779 |
| Aug 12, 2026 | 31.00 | 32.05 | 30.00 | 30.80 | 30.80 | -2.22% | 33,785 |
| Aug 11, 2026 | 29.00 | 31.50 | 28.80 | 31.50 | 31.50 | 8.62% | 39,048 |
| Aug 10, 2026 | 28.00 | 29.00 | 26.60 | 29.00 | 29.00 | 0.35% | 28,676 |
| Aug 7, 2026 | 26.80 | 29.65 | 26.40 | 28.90 | 28.90 | 7.84% | 52,807 |
| Aug 6, 2026 | 24.15 | 26.95 | 23.60 | 26.80 | 26.80 | 10.74% | 48,720 |
| Aug 5, 2026 | 24.00 | 25.05 | 23.60 | 24.20 | 24.20 | -5.28% | 28,222 |
| Aug 4, 2026 | 22.00 | 25.55 | 21.70 | 25.55 | 25.55 | 15.09% | 47,509 |
| Aug 3, 2026 | 20.20 | 22.20 | 20.20 | 22.20 | 22.20 | 7.77% | 39,425 |
| Jul 31, 2026 | 20.25 | 20.60 | 20.15 | 20.60 | 20.60 | 2.23% | 25,020 |
| Jul 30, 2026 | 20.25 | 20.45 | 20.10 | 20.15 | 20.15 | -1.71% | 9,985 |
| Jul 29, 2026 | 20.45 | 20.50 | 20.25 | 20.50 | 20.50 | - | 6,359 |
| Jul 28, 2026 | 20.35 | 20.55 | 20.20 | 20.50 | 20.50 | 0.49% | 35,851 |
| Jul 27, 2026 | 20.10 | 20.40 | 19.82 | 20.40 | 20.40 | 3.03% | 12,808 |
| Jul 24, 2026 | 20.25 | 20.25 | 19.80 | 19.80 | 19.80 | -0.80% | 6,956 |
| Jul 23, 2026 | 20.25 | 20.30 | 19.96 | 19.96 | 19.96 | - | 7,483 |
| Jul 22, 2026 | 19.94 | 20.15 | 19.80 | 19.96 | 19.96 | - | 3,251 |
| Jul 21, 2026 | 20.15 | 20.35 | 19.82 | 19.96 | 19.96 | -2.87% | 2,908 |
| Jul 20, 2026 | 20.45 | 20.75 | 20.25 | 20.55 | 20.55 | 0.98% | 5,983 |