BAWAG Group AG (BIT:1BGA)
Italy
· Delayed Price · Currency is EUR 118.20
+1.00 (0.85%)
At close: Dec 5, 2025
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 0.85% | - |
| Dec 4, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 0.26% | - |
| Dec 3, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 0.60% | - |
| Dec 2, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 0.43% | - |
| Dec 1, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 0.26% | - |
| Nov 28, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 0.17% | - |
| Nov 27, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 0.79% | - |
| Nov 26, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 1.15% | - |
| Nov 25, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.98% | - |
| Nov 24, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.90% | - |
| Nov 21, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.81% | - |
| Nov 20, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 0.90% | - |
| Nov 19, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -1.42% | - |
| Nov 18, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -0.88% | - |
| Nov 17, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 0.53% | - |
| Nov 14, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -2.51% | - |
| Nov 13, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 0.09% | - |
| Nov 12, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 0.43% | - |
| Nov 11, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 1.14% | - |
| Nov 10, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 0.71% | - |
| Nov 7, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.05% | - |
| Nov 6, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -1.64% | - |
| Nov 5, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 0.09% | - |
| Nov 4, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.84% | - |
| Nov 3, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 2.80% | - |
| Oct 31, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 1.65% | - |
| Oct 30, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.37% | - |
| Oct 29, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -0.37% | - |
| Oct 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.27% | - |
| Oct 27, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -1.18% | - |
| Oct 24, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 1.56% | - |
| Oct 23, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | -0.37% | - |
| Oct 22, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 1.96% | - |
| Oct 21, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 0.85% | - |
| Oct 20, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 0.47% | - |
| Oct 17, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -5.96% | - |
| Oct 16, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -1.32% | - |
| Oct 15, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2.89% | - |
| Oct 14, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.64% | - |
| Oct 13, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 1.10% | - |
| Oct 10, 2025 | 106.90 | 106.90 | 106.90 | 108.90 | 108.90 | -1.27% | 3 |
| Oct 9, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -0.54% | - |
| Oct 8, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.45% | - |
| Oct 7, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 1.00% | - |
| Oct 6, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -1.43% | - |
| Oct 3, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | -0.62% | - |
| Oct 2, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 0.09% | - |
| Oct 1, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.35% | - |
| Sep 30, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 0.80% | - |
| Sep 29, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.32% | - |
| Sep 26, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 1.52% | - |
| Sep 25, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -1.41% | - |
| Sep 24, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -0.70% | - |
| Sep 23, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 0.35% | - |
| Sep 22, 2025 | 114.80 | 114.80 | 114.80 | 113.80 | 113.80 | 1.79% | 8 |
| Sep 19, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 1.73% | - |
| Sep 18, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 1.10% | - |
| Sep 17, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | -2.60% | - |
| Sep 16, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.98% | - |
| Sep 15, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 0.71% | - |
| Sep 12, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.18% | - |
| Sep 11, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.36% | - |
| Sep 10, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 1.09% | - |
| Sep 9, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -0.90% | - |
| Sep 8, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 0.09% | - |
| Sep 5, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.94% | - |
| Sep 4, 2025 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 1.89% | - |
| Sep 3, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -0.89% | - |
| Sep 2, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 0.18% | - |
| Sep 1, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.63% | - |
| Aug 29, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -0.80% | - |
| Aug 28, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 0.45% | - |
| Aug 27, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.89% | - |
| Aug 26, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -2.17% | - |
| Aug 25, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 0.61% | - |
| Aug 22, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 1.33% | - |
| Aug 21, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -0.88% | - |
| Aug 20, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -1.39% | - |
| Aug 19, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | - |
| Aug 18, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 2.48% | - |
| Aug 14, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 0.27% | - |
| Aug 13, 2025 | 112.50 | 112.50 | 112.50 | 112.40 | 112.40 | - | 5 |
| Aug 12, 2025 | 115.90 | 115.90 | 115.90 | 112.40 | 112.40 | 0.81% | 7 |
| Aug 11, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -0.18% | - |
| Aug 8, 2025 | 114.80 | 114.80 | 114.80 | 111.70 | 111.70 | 1.82% | 1 |
| Aug 7, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 0.37% | - |
| Aug 6, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -0.46% | - |
| Aug 5, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - | - |
| Aug 4, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 1.10% | - |
| Aug 1, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -3.55% | - |
| Jul 31, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 1.08% | - |
| Jul 30, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 0.54% | - |
| Jul 29, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -0.18% | - |
| Jul 28, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.54% | - |
| Jul 25, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 0.82% | - |
| Jul 24, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.67% | - |
| Jul 23, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | -3.06% | - |
| Jul 22, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 0.91% | - |
| Jul 21, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 0.82% | - |
| Jul 18, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 0.46% | - |