BAWAG Group AG (BIT:1BGA)
Italy
· Delayed Price · Currency is EUR 147.20
-0.90 (-0.61%)
At close: Apr 27, 2026
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -0.61% | - |
| Apr 24, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -10.13% | - |
| Apr 23, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 158.55 | -0.48% | - |
| Apr 22, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 159.32 | -1.08% | - |
| Apr 21, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 161.05 | 4.04% | - |
| Apr 20, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 154.80 | 3.74% | - |
| Apr 17, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 149.22 | -0.13% | - |
| Apr 16, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 149.41 | -0.58% | - |
| Apr 15, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 150.28 | 4.55% | - |
| Apr 14, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 143.73 | 5.43% | - |
| Apr 13, 2026 | 144.70 | 144.70 | 144.70 | 141.70 | 136.33 | - | 150 |
| Apr 10, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 136.33 | 3.43% | - |
| Apr 9, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 131.80 | - | - |
| Apr 8, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 131.80 | 3.47% | - |
| Apr 7, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 127.38 | 3.76% | - |
| Apr 2, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 122.76 | -4.78% | - |
| Apr 1, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 128.92 | 3.47% | - |
| Mar 31, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 124.59 | 2.94% | - |
| Mar 30, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 121.03 | 1.13% | - |
| Mar 27, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 119.68 | -3.57% | - |
| Mar 26, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 124.11 | -0.54% | - |
| Mar 25, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 124.78 | 1.33% | - |
| Mar 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 123.15 | -1.31% | - |
| Mar 23, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 124.78 | 2.85% | - |
| Mar 20, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 121.32 | 0.32% | - |
| Mar 19, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 120.93 | -1.64% | - |
| Mar 18, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 122.95 | 5.53% | - |
| Mar 17, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 116.51 | 0.50% | - |
| Mar 16, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 115.93 | 0.42% | - |
| Mar 13, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 115.45 | -1.80% | - |
| Mar 12, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 117.57 | -1.29% | - |
| Mar 11, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 119.10 | -1.12% | - |
| Mar 10, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 120.45 | 3.47% | - |
| Mar 9, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 116.41 | -2.26% | - |
| Mar 6, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 119.10 | -2.44% | - |
| Mar 5, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 122.09 | 0.08% | - |
| Mar 4, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 121.99 | 1.77% | - |
| Mar 3, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 119.87 | -3.56% | - |
| Mar 2, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 124.30 | -3.37% | - |
| Feb 27, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 128.63 | 0.45% | - |
| Feb 26, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 128.05 | - | - |
| Feb 25, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 128.05 | 0.15% | - |
| Feb 24, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 127.86 | -2.28% | - |
| Feb 23, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 130.84 | - | - |
| Feb 20, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 130.84 | 0.07% | - |
| Feb 19, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 130.75 | -0.51% | - |
| Feb 18, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 131.42 | 1.41% | - |
| Feb 17, 2026 | 137.90 | 137.90 | 137.90 | 134.70 | 129.59 | 1.58% | 3 |
| Feb 16, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 127.57 | -0.45% | - |
| Feb 13, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 128.15 | -1.62% | - |
| Feb 12, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 130.26 | -2.45% | - |
| Feb 11, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 133.54 | 1.76% | - |
| Feb 10, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 131.23 | -0.87% | - |
| Feb 9, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 132.38 | 0.66% | - |
| Feb 6, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 131.52 | 0.37% | - |
| Feb 5, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 131.03 | -2.44% | - |
| Feb 4, 2026 | 144.00 | 144.00 | 144.00 | 139.60 | 134.31 | -2.31% | 40 |
| Feb 3, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 137.48 | 2.58% | - |
| Feb 2, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 134.02 | 0.14% | - |
| Jan 30, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 133.82 | 0.14% | - |
| Jan 29, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 133.63 | -0.22% | - |
| Jan 28, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 133.92 | -0.07% | - |
| Jan 27, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 134.02 | 1.09% | - |
| Jan 26, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 132.57 | - | - |
| Jan 23, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 132.57 | -1.08% | - |
| Jan 22, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 134.02 | 0.43% | - |
| Jan 21, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 133.44 | 0.29% | - |
| Jan 20, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 133.06 | -1.14% | - |
| Jan 19, 2026 | 144.10 | 144.10 | 144.10 | 139.90 | 134.59 | 0.72% | 1 |
| Jan 16, 2026 | 139.10 | 140.90 | 139.10 | 138.90 | 133.63 | 4.83% | 2 |
| Jan 15, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 127.47 | 0.08% | - |
| Jan 14, 2026 | 136.70 | 136.70 | 136.70 | 132.40 | 127.38 | 1.61% | 1 |
| Jan 13, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 125.36 | - | - |
| Jan 12, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 125.36 | -0.15% | - |
| Jan 9, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 125.55 | -0.53% | - |
| Jan 8, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 126.22 | - | - |
| Jan 7, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 126.22 | -0.08% | - |
| Jan 6, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 126.32 | 1.00% | - |
| Jan 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 125.07 | 1.25% | - |
| Jan 2, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 123.53 | 0.63% | - |
| Dec 30, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 122.76 | 1.27% | - |
| Dec 29, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 121.22 | 0.88% | - |
| Dec 23, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 120.16 | 0.32% | - |
| Dec 22, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 119.78 | 1.22% | - |
| Dec 19, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 118.34 | 1.07% | - |
| Dec 18, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 117.08 | -0.41% | - |
| Dec 17, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 117.57 | -0.65% | - |
| Dec 16, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 118.34 | -0.16% | - |
| Dec 15, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 118.53 | 0.16% | - |
| Dec 12, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 118.34 | 0.33% | - |
| Dec 11, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 117.95 | 1.41% | - |
| Dec 10, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 116.31 | 0.08% | - |
| Dec 9, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 116.22 | 1.09% | - |
| Dec 8, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 114.97 | 1.10% | - |
| Dec 5, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 113.72 | 0.85% | - |
| Dec 4, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 112.76 | 0.26% | - |
| Dec 3, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 112.47 | 0.60% | - |
| Dec 2, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 111.79 | 0.43% | - |
| Dec 1, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 111.31 | 0.26% | - |
| Nov 28, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 111.02 | 0.17% | - |