Bajaj Mobility AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	20.10	20.65	20.10	20.35	-	2.88%	1,964
May 22, 2026	19.34	20.15	19.34	19.78	19.78	0.92%	19,579
May 21, 2026	19.14	19.70	19.14	19.60	19.60	1.45%	12,039
May 20, 2026	19.00	19.50	19.00	19.32	19.32	1.36%	11,430
May 19, 2026	19.08	19.34	18.98	19.06	19.06	-0.63%	10,103
May 18, 2026	19.50	19.50	19.00	19.18	19.18	0.84%	9,850
May 15, 2026	19.44	19.50	19.00	19.02	19.02	-1.45%	13,590
May 14, 2026	18.76	19.38	18.76	19.30	19.30	-0.10%	8,061
May 13, 2026	18.06	19.50	18.06	19.32	19.32	7.33%	60,179
May 12, 2026	18.24	18.40	18.00	18.00	18.00	-1.75%	11,739
May 11, 2026	18.14	18.48	18.00	18.32	18.32	1.78%	12,744
May 8, 2026	18.10	18.40	17.80	18.00	18.00	-1.53%	813
May 7, 2026	18.06	18.46	17.96	18.28	18.28	0.55%	5,384
May 6, 2026	18.40	18.50	17.94	18.18	18.18	-0.22%	22,373
May 5, 2026	17.26	18.22	17.26	18.22	18.22	3.52%	8,826
May 4, 2026	17.32	17.64	17.18	17.60	17.60	-0.79%	6,003
Apr 30, 2026	17.50	17.82	17.36	17.74	17.74	-0.45%	6,593
Apr 29, 2026	17.64	18.00	17.60	17.82	17.82	-1.00%	10,586
Apr 28, 2026	17.66	18.00	17.66	18.00	18.00	1.58%	2,160
Apr 27, 2026	18.20	18.20	17.60	17.72	17.72	-2.85%	13,817
Apr 24, 2026	18.02	18.40	17.74	18.24	18.24	0.77%	18,396
Apr 23, 2026	18.06	18.42	18.00	18.10	18.10	0.11%	3,442
Apr 22, 2026	18.00	18.50	17.90	18.08	18.08	0.44%	24,036
Apr 21, 2026	18.14	18.24	17.84	18.00	18.00	-1.75%	14,803
Apr 20, 2026	17.64	18.40	17.14	18.32	18.32	4.33%	31,946
Apr 17, 2026	17.70	17.90	17.34	17.56	17.56	0.69%	26,670
Apr 16, 2026	16.66	17.72	16.56	17.44	17.44	3.32%	16,091
Apr 15, 2026	16.02	16.88	16.02	16.88	16.88	5.50%	23,104
Apr 14, 2026	15.96	16.00	15.52	16.00	16.00	1.27%	11,596
Apr 13, 2026	15.80	16.06	15.62	15.80	15.80	0.64%	6,484
Apr 10, 2026	16.08	16.18	15.38	15.70	15.70	0.77%	15,760
Apr 9, 2026	15.80	15.82	15.22	15.58	15.58	1.70%	15,580
Apr 8, 2026	16.10	16.58	15.10	15.32	15.32	-3.04%	31,633
Apr 7, 2026	15.86	16.16	15.78	15.80	15.80	-0.13%	6,575
Apr 2, 2026	15.48	16.00	15.38	15.82	15.82	-	7,571
Apr 1, 2026	15.38	15.86	15.26	15.82	15.82	3.26%	8,030
Mar 31, 2026	15.04	15.48	15.04	15.32	15.32	2.13%	1,298
Mar 30, 2026	15.68	15.68	14.86	15.00	15.00	-5.42%	5,900
Mar 27, 2026	15.20	15.90	15.20	15.86	15.86	4.48%	5,148
Mar 26, 2026	14.72	15.30	14.52	15.18	15.18	3.55%	9,470
Mar 25, 2026	14.58	14.98	14.56	14.66	14.66	1.66%	5,784
Mar 24, 2026	14.46	14.64	14.06	14.42	14.42	1.26%	11,801
Mar 23, 2026	13.80	14.68	13.02	14.24	14.24	0.42%	57,728
Mar 20, 2026	15.22	15.50	14.18	14.18	14.18	-5.84%	69,557
Mar 19, 2026	15.36	15.36	15.06	15.06	15.06	-3.95%	5,800
Mar 18, 2026	15.44	15.70	15.44	15.68	15.68	-0.51%	1,343
Mar 17, 2026	15.38	15.78	15.22	15.76	15.76	2.47%	7,582
Mar 16, 2026	15.42	15.44	15.20	15.38	15.38	0.92%	2,212
Mar 13, 2026	15.60	15.60	15.04	15.24	15.24	-2.31%	8,301
Mar 12, 2026	15.74	15.74	15.22	15.60	15.60	0.65%	14,793