BAWAG Group AG (BIT:1BGA)
Italy
· Delayed Price · Currency is EUR 123.80
-3.10 (-2.44%)
At close: Mar 6, 2026
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -2.44% | - |
| Mar 5, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 0.08% | - |
| Mar 4, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 1.77% | - |
| Mar 3, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -3.56% | - |
| Mar 2, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | -3.37% | - |
| Feb 27, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | 0.45% | - |
| Feb 26, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - | - |
| Feb 25, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 0.15% | - |
| Feb 24, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -2.28% | - |
| Feb 23, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Feb 20, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.07% | - |
| Feb 19, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | -0.51% | - |
| Feb 18, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 1.41% | - |
| Feb 17, 2026 | 137.90 | 137.90 | 137.90 | 134.70 | 134.70 | 1.58% | 3 |
| Feb 16, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -0.45% | - |
| Feb 13, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -1.62% | - |
| Feb 12, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -2.45% | - |
| Feb 11, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 1.76% | - |
| Feb 10, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | -0.87% | - |
| Feb 9, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 0.66% | - |
| Feb 6, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | 0.37% | - |
| Feb 5, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -2.44% | - |
| Feb 4, 2026 | 144.00 | 144.00 | 144.00 | 139.60 | 139.60 | -2.31% | 40 |
| Feb 3, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 2.58% | - |
| Feb 2, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 0.14% | - |
| Jan 30, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | 0.14% | - |
| Jan 29, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -0.22% | - |
| Jan 28, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -0.07% | - |
| Jan 27, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 1.09% | - |
| Jan 26, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - | - |
| Jan 23, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -1.08% | - |
| Jan 22, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 0.43% | - |
| Jan 21, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 0.29% | - |
| Jan 20, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -1.14% | - |
| Jan 19, 2026 | 144.10 | 144.10 | 144.10 | 139.90 | 139.90 | 0.72% | 1 |
| Jan 16, 2026 | 139.10 | 140.90 | 139.10 | 138.90 | 138.90 | 4.83% | 2 |
| Jan 15, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0.08% | - |
| Jan 14, 2026 | 136.70 | 136.70 | 136.70 | 132.40 | 132.40 | 1.61% | 1 |
| Jan 13, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - | - |
| Jan 12, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -0.15% | - |
| Jan 9, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -0.53% | - |
| Jan 8, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - | - |
| Jan 7, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -0.08% | - |
| Jan 6, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 1.00% | - |
| Jan 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.25% | - |
| Jan 2, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 0.63% | - |
| Dec 30, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 1.27% | - |
| Dec 29, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.88% | - |
| Dec 23, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 0.32% | - |
| Dec 22, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 1.22% | - |
| Dec 19, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.07% | - |
| Dec 18, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -0.41% | - |
| Dec 17, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -0.65% | - |
| Dec 16, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.16% | - |
| Dec 15, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.16% | - |
| Dec 12, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.33% | - |
| Dec 11, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 1.41% | - |
| Dec 10, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 0.08% | - |
| Dec 9, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 1.09% | - |
| Dec 8, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 1.10% | - |
| 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% | - |