Bajaj Mobility AG (VIE:BMAG)
Austria · Delayed Price · Currency is EUR 32.40
-0.20 (-0.61%)
Nov 4, 2026, 5:01 PM CET
Bajaj Mobility AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 33.30 | 33.90 | 31.30 | 32.40 | 32.40 | -0.61% | 17,318 |
| Nov 3, 2026 | 37.50 | 37.50 | 32.05 | 32.60 | 32.60 | -14.77% | 41,006 |
| Nov 2, 2026 | 34.30 | 38.50 | 34.00 | 38.25 | 38.25 | 11.35% | 82,392 |
| Oct 30, 2026 | 35.80 | 35.80 | 33.60 | 34.35 | 34.35 | -2.55% | 14,420 |
| Oct 29, 2026 | 35.50 | 35.70 | 34.75 | 35.25 | 35.25 | -1.95% | 9,470 |
| Oct 28, 2026 | 34.90 | 36.70 | 34.80 | 35.95 | 35.95 | 3.30% | 26,650 |
| Oct 27, 2026 | 35.00 | 35.90 | 34.80 | 34.80 | 34.80 | 2.05% | 24,204 |
| Oct 23, 2026 | 34.70 | 35.70 | 33.75 | 34.10 | 34.10 | -3.67% | 13,698 |
| Oct 22, 2026 | 34.80 | 35.60 | 33.30 | 35.40 | 35.40 | 1.87% | 20,955 |
| Oct 21, 2026 | 35.00 | 35.00 | 33.55 | 34.75 | 34.75 | -0.14% | 11,267 |
| Oct 20, 2026 | 35.00 | 35.30 | 34.25 | 34.80 | 34.80 | -0.43% | 17,217 |
| Oct 19, 2026 | 35.00 | 35.00 | 33.75 | 34.95 | 34.95 | 0.87% | 11,189 |
| Oct 16, 2026 | 34.70 | 35.50 | 34.15 | 34.65 | 34.65 | 0.14% | 12,040 |
| Oct 15, 2026 | 33.60 | 35.20 | 32.45 | 34.60 | 34.60 | 2.37% | 32,005 |
| Oct 14, 2026 | 33.00 | 33.80 | 32.10 | 33.80 | 33.80 | 2.89% | 16,760 |
| Oct 13, 2026 | 31.40 | 33.00 | 31.20 | 32.85 | 32.85 | 3.46% | 25,127 |
| Oct 12, 2026 | 32.00 | 32.10 | 31.35 | 31.75 | 31.75 | -0.47% | 3,194 |
| Oct 9, 2026 | 30.10 | 31.90 | 30.10 | 31.90 | 31.90 | 5.98% | 5,401 |
| Oct 8, 2026 | 31.20 | 31.85 | 29.70 | 30.10 | 30.10 | -4.75% | 11,716 |
| Oct 7, 2026 | 31.20 | 32.00 | 31.15 | 31.60 | 31.60 | -1.40% | 5,476 |
| Oct 6, 2026 | 31.80 | 32.50 | 31.10 | 32.05 | 32.05 | 1.75% | 9,966 |
| Oct 5, 2026 | 31.45 | 31.90 | 30.95 | 31.50 | 31.50 | 1.61% | 9,495 |
| Oct 2, 2026 | 31.00 | 31.50 | 30.60 | 31.00 | 31.00 | -0.48% | 3,918 |
| Oct 1, 2026 | 30.95 | 31.50 | 30.35 | 31.15 | 31.15 | -1.89% | 6,318 |
| Sep 30, 2026 | 30.75 | 32.00 | 30.60 | 31.75 | 31.75 | 2.42% | 6,727 |
| Sep 29, 2026 | 31.50 | 31.50 | 30.45 | 31.00 | 31.00 | - | 5,601 |
| Sep 28, 2026 | 31.50 | 31.55 | 30.50 | 31.00 | 31.00 | 0.16% | 4,578 |
| Sep 25, 2026 | 29.10 | 31.80 | 29.10 | 30.95 | 30.95 | 4.92% | 17,977 |
| 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 |