Bajaj Mobility AG (VIE:BMAG)
Austria · Delayed Price · Currency is EUR 30.50
-1.00 (-3.17%)
Aug 24, 2026, 5:35 PM CET
Bajaj Mobility AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 20.75 | 20.80 | 20.10 | 20.35 | 20.35 | -1.93% | 11,917 |
| Jul 16, 2026 | 20.30 | 21.00 | 20.20 | 20.75 | 20.75 | 4.06% | 34,581 |
| Jul 15, 2026 | 19.96 | 20.15 | 19.80 | 19.94 | 19.94 | -0.10% | 3,784 |
| Jul 14, 2026 | 20.10 | 20.10 | 19.80 | 19.96 | 19.96 | -0.70% | 3,717 |
| Jul 13, 2026 | 20.00 | 20.25 | 19.80 | 20.10 | 20.10 | -0.25% | 6,718 |
| Jul 10, 2026 | 19.66 | 20.35 | 19.66 | 20.15 | 20.15 | 4.62% | 10,647 |
| Jul 9, 2026 | 19.74 | 19.74 | 19.12 | 19.26 | 19.26 | -2.33% | 5,972 |
| Jul 8, 2026 | 19.98 | 20.20 | 19.48 | 19.72 | 19.72 | -1.89% | 9,410 |
| Jul 7, 2026 | 19.64 | 20.40 | 19.50 | 20.10 | 20.10 | 1.62% | 24,180 |
| Jul 6, 2026 | 19.40 | 19.80 | 19.14 | 19.78 | 19.78 | 1.64% | 8,138 |
| Jul 3, 2026 | 19.32 | 19.80 | 19.00 | 19.46 | 19.46 | 1.25% | 7,823 |
| Jul 2, 2026 | 18.86 | 19.28 | 18.62 | 19.22 | 19.22 | 1.59% | 5,590 |
| Jul 1, 2026 | 19.38 | 19.38 | 18.92 | 18.92 | 18.92 | -2.17% | 1,559 |
| Jun 30, 2026 | 19.16 | 19.38 | 19.04 | 19.34 | 19.34 | 0.83% | 2,485 |
| Jun 29, 2026 | 19.48 | 19.78 | 19.18 | 19.18 | 19.18 | 0.63% | 4,640 |
| Jun 26, 2026 | 18.66 | 19.42 | 18.66 | 19.06 | 19.06 | 1.06% | 18,143 |
| Jun 25, 2026 | 18.70 | 18.92 | 18.64 | 18.86 | 18.86 | 1.95% | 2,316 |
| Jun 24, 2026 | 18.86 | 18.86 | 18.22 | 18.50 | 18.50 | -1.28% | 6,236 |
| Jun 23, 2026 | 18.74 | 19.08 | 18.62 | 18.74 | 18.74 | - | 3,590 |
| Jun 22, 2026 | 19.28 | 19.28 | 18.74 | 18.74 | 18.74 | 0.75% | 4,035 |
| Jun 19, 2026 | 18.92 | 19.10 | 18.60 | 18.60 | 18.60 | -1.59% | 6,274 |
| Jun 18, 2026 | 18.70 | 19.00 | 18.50 | 18.90 | 18.90 | 1.61% | 3,936 |
| Jun 17, 2026 | 19.04 | 19.04 | 18.60 | 18.60 | 18.60 | -3.83% | 4,016 |
| Jun 16, 2026 | 19.22 | 19.74 | 19.00 | 19.34 | 19.34 | -0.41% | 28,233 |