Bajaj Mobility AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	19.22	19.74	19.00	19.04	-	-1.96%	25,353
Jun 15, 2026	18.98	19.60	18.72	19.42	19.42	3.74%	23,843
Jun 12, 2026	18.40	18.94	18.40	18.72	18.72	1.41%	9,392
Jun 11, 2026	18.50	18.50	18.06	18.46	18.46	0.54%	7,694
Jun 10, 2026	18.22	18.50	18.06	18.36	18.36	1.21%	9,772
Jun 9, 2026	17.88	18.96	17.88	18.14	18.14	-0.11%	21,915
Jun 8, 2026	18.70	18.80	17.80	18.16	18.16	-1.84%	37,595
Jun 5, 2026	18.50	18.82	18.28	18.50	18.50	-	22,411
Jun 4, 2026	19.22	19.36	18.50	18.50	18.50	-3.65%	11,792
Jun 3, 2026	19.88	20.15	19.02	19.20	19.20	-4.24%	20,597
Jun 2, 2026	20.05	21.00	20.00	20.05	20.05	-0.50%	29,560
Jun 1, 2026	20.25	20.65	19.88	20.15	20.15	-0.98%	10,835
May 29, 2026	19.52	20.50	19.50	20.35	20.35	3.09%	16,846
May 28, 2026	19.48	19.78	19.36	19.74	19.74	0.20%	4,629
May 27, 2026	17.80	20.15	17.16	19.70	19.70	-5.52%	86,395
May 26, 2026	20.85	21.05	20.10	20.85	20.85	-1.88%	12,087
May 25, 2026	20.10	21.70	20.10	21.25	21.25	7.43%	36,005
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