BAWAG Group AG (BST:0B2)
Germany
· Delayed Price · Currency is EUR 146.20
+0.60 (0.41%)
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 | 144.60 | 148.00 | 144.50 | 146.20 | 146.20 | 0.41% | - |
| Apr 24, 2026 | 146.50 | 147.80 | 142.80 | 145.60 | 145.60 | -4.08% | 344 |
| Apr 23, 2026 | 150.40 | 153.30 | 150.10 | 151.80 | 145.55 | -0.26% | - |
| Apr 22, 2026 | 155.20 | 155.80 | 150.60 | 152.20 | 145.93 | -0.91% | 200 |
| Apr 21, 2026 | 149.60 | 155.40 | 147.40 | 153.60 | 147.28 | 1.99% | 344 |
| Apr 20, 2026 | 152.80 | 153.00 | 150.10 | 150.60 | 144.40 | -2.21% | 358 |
| Apr 17, 2026 | 153.30 | 156.40 | 152.60 | 154.00 | 147.66 | 0.52% | 100 |
| Apr 16, 2026 | 154.40 | 156.20 | 153.00 | 153.20 | 146.89 | -0.71% | - |
| Apr 15, 2026 | 150.40 | 155.60 | 150.20 | 154.30 | 147.95 | 1.18% | 390 |
| Apr 14, 2026 | 141.80 | 153.50 | 141.60 | 152.50 | 146.22 | 7.32% | 709 |
| Apr 13, 2026 | 138.40 | 142.10 | 137.80 | 142.10 | 136.25 | 1.50% | 90 |
| Apr 10, 2026 | 138.20 | 140.90 | 138.00 | 140.00 | 134.24 | 1.67% | - |
| Apr 9, 2026 | 138.00 | 138.60 | 135.70 | 137.70 | 132.03 | -0.15% | 26 |
| Apr 8, 2026 | 136.10 | 138.80 | 135.80 | 137.90 | 132.22 | 5.35% | - |
| Apr 7, 2026 | 131.50 | 133.80 | 130.10 | 130.90 | 125.51 | -0.61% | 300 |
| Apr 2, 2026 | 130.10 | 131.80 | 128.20 | 131.70 | 126.28 | -0.60% | 30 |
| Apr 1, 2026 | 130.40 | 134.40 | 130.40 | 132.50 | 127.04 | 1.77% | 10 |
| Mar 31, 2026 | 126.90 | 130.40 | 126.70 | 130.20 | 124.84 | 3.33% | - |
| Mar 30, 2026 | 125.00 | 127.40 | 124.20 | 126.00 | 120.81 | 0.32% | 130 |
| Mar 27, 2026 | 128.90 | 129.60 | 125.40 | 125.60 | 120.43 | -2.18% | 52 |
| Mar 26, 2026 | 129.50 | 129.50 | 127.50 | 128.40 | 123.11 | -1.31% | - |
| Mar 25, 2026 | 128.00 | 131.10 | 127.80 | 130.10 | 124.74 | 1.64% | 1,002 |
| Mar 24, 2026 | 127.90 | 128.80 | 126.10 | 128.00 | 122.73 | -0.78% | 660 |
| Mar 23, 2026 | 124.70 | 131.30 | 121.10 | 129.00 | 123.69 | 2.22% | - |
| Mar 20, 2026 | 125.30 | 128.40 | 124.20 | 126.20 | 121.00 | 0.48% | 1,359 |
| Mar 19, 2026 | 124.40 | 127.30 | 123.70 | 125.60 | 120.43 | -0.48% | 7,412 |
| Mar 18, 2026 | 121.80 | 128.60 | 121.80 | 126.20 | 121.00 | 4.99% | 140 |
| Mar 17, 2026 | 121.30 | 121.30 | 119.10 | 120.20 | 115.25 | -1.48% | - |
| Mar 16, 2026 | 118.40 | 122.00 | 118.00 | 122.00 | 116.98 | 3.04% | 635 |
| Mar 13, 2026 | 119.80 | 121.30 | 118.00 | 118.40 | 113.53 | -0.92% | 15 |
| Mar 12, 2026 | 122.20 | 122.20 | 118.80 | 119.50 | 114.58 | -2.77% | 411 |
| Mar 11, 2026 | 124.30 | 125.60 | 122.40 | 122.90 | 117.84 | -0.49% | 4 |
| Mar 10, 2026 | 122.90 | 127.00 | 122.90 | 123.50 | 118.42 | 0.49% | - |
| Mar 9, 2026 | 118.00 | 123.30 | 116.60 | 122.90 | 117.84 | -0.49% | 171 |
| Mar 6, 2026 | 126.00 | 126.10 | 121.90 | 123.50 | 118.42 | -1.52% | 30 |
| Mar 5, 2026 | 126.50 | 128.20 | 124.80 | 125.40 | 120.24 | -2.26% | 100 |
| Mar 4, 2026 | 124.80 | 128.50 | 122.40 | 128.30 | 123.02 | 2.39% | 776 |
| Mar 3, 2026 | 129.00 | 129.00 | 122.20 | 125.30 | 120.14 | -3.91% | 708 |
| Mar 2, 2026 | 130.50 | 130.50 | 124.10 | 130.40 | 125.03 | -1.36% | - |
| Feb 27, 2026 | 134.30 | 136.60 | 132.20 | 132.20 | 126.76 | -1.86% | - |
| Feb 26, 2026 | 132.50 | 134.80 | 132.00 | 134.70 | 129.15 | 0.67% | 148 |
| Feb 25, 2026 | 132.70 | 134.00 | 132.10 | 133.80 | 128.29 | 0.68% | 4 |
| Feb 24, 2026 | 136.00 | 136.00 | 131.40 | 132.90 | 127.43 | -1.77% | 100 |
| Feb 23, 2026 | 136.70 | 137.70 | 134.60 | 135.30 | 129.73 | 0.15% | 220 |
| Feb 20, 2026 | 134.00 | 135.90 | 134.00 | 135.10 | 129.54 | 0.90% | - |
| Feb 19, 2026 | 135.70 | 137.50 | 133.60 | 133.90 | 128.39 | -1.25% | 146 |
| Feb 18, 2026 | 135.60 | 137.30 | 135.10 | 135.60 | 130.02 | - | 8 |
| Feb 17, 2026 | 131.50 | 135.70 | 131.40 | 135.60 | 130.02 | 2.65% | 270 |
| Feb 16, 2026 | 131.70 | 133.00 | 131.20 | 132.10 | 126.66 | -0.15% | 161 |
| Feb 13, 2026 | 133.80 | 134.60 | 129.60 | 132.30 | 126.85 | -0.97% | 347 |
| Feb 12, 2026 | 141.30 | 141.30 | 133.50 | 133.60 | 128.10 | -5.32% | 568 |
| Feb 11, 2026 | 135.40 | 141.50 | 135.30 | 141.10 | 135.29 | 4.21% | 400 |
| Feb 10, 2026 | 138.30 | 138.60 | 135.30 | 135.40 | 129.83 | -2.38% | - |
| Feb 9, 2026 | 136.00 | 138.70 | 136.00 | 138.70 | 132.99 | 2.29% | - |
| Feb 6, 2026 | 133.50 | 137.50 | 133.50 | 135.60 | 130.02 | 1.57% | 100 |
| Feb 5, 2026 | 138.60 | 139.30 | 133.50 | 133.50 | 128.00 | -3.82% | 280 |
| Feb 4, 2026 | 141.10 | 142.30 | 137.40 | 138.80 | 133.09 | -1.49% | 275 |
| Feb 3, 2026 | 140.30 | 142.40 | 139.70 | 140.90 | 135.10 | 0.79% | 90 |
| Feb 2, 2026 | 137.30 | 140.20 | 135.40 | 139.80 | 134.04 | 1.30% | 124 |
| Jan 30, 2026 | 138.20 | 139.80 | 137.20 | 138.00 | 132.32 | -0.50% | - |
| Jan 29, 2026 | 139.00 | 140.80 | 137.30 | 138.70 | 132.99 | 0.14% | 200 |
| Jan 28, 2026 | 140.00 | 140.30 | 138.30 | 138.50 | 132.80 | -0.50% | 10 |
| Jan 27, 2026 | 137.40 | 140.10 | 137.20 | 139.20 | 133.47 | 1.68% | - |
| Jan 26, 2026 | 136.00 | 138.80 | 136.00 | 136.90 | 131.26 | 0.51% | - |
| Jan 23, 2026 | 138.50 | 139.60 | 136.10 | 136.20 | 130.59 | -1.66% | 70 |
| Jan 22, 2026 | 138.40 | 140.20 | 137.50 | 138.50 | 132.80 | 0.07% | 516 |
| Jan 21, 2026 | 136.00 | 138.90 | 134.80 | 138.40 | 132.70 | 2.14% | 270 |
| Jan 20, 2026 | 135.80 | 136.90 | 133.70 | 135.50 | 129.92 | -0.51% | 4 |
| Jan 19, 2026 | 134.70 | 137.40 | 134.70 | 136.20 | 130.59 | -0.15% | 340 |
| Jan 16, 2026 | 133.10 | 137.60 | 133.10 | 136.40 | 130.78 | 2.48% | 100 |
| Jan 15, 2026 | 132.00 | 133.80 | 131.10 | 133.10 | 127.62 | 1.29% | 386 |
| Jan 14, 2026 | 129.70 | 133.30 | 129.70 | 131.40 | 125.99 | 1.08% | 160 |
| Jan 13, 2026 | 130.80 | 132.10 | 129.70 | 130.00 | 124.65 | -0.61% | - |
| Jan 12, 2026 | 128.60 | 131.10 | 128.20 | 130.80 | 125.41 | 0.77% | - |
| Jan 9, 2026 | 131.70 | 132.20 | 129.10 | 129.80 | 124.46 | -1.59% | 50 |
| Jan 8, 2026 | 130.60 | 132.00 | 130.40 | 131.90 | 126.47 | 0.61% | - |
| Jan 7, 2026 | 132.80 | 132.90 | 130.20 | 131.10 | 125.70 | -1.35% | 1 |
| Jan 6, 2026 | 131.30 | 133.70 | 129.70 | 132.90 | 127.43 | 0.91% | 20 |
| Jan 5, 2026 | 130.50 | 131.80 | 129.20 | 131.70 | 126.28 | 0.92% | 40 |
| Jan 2, 2026 | 128.00 | 130.70 | 127.10 | 130.50 | 125.13 | 3.24% | 113 |
| Dec 30, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 121.20 | 0.72% | - |
| Dec 29, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 120.33 | -0.16% | - |
| Dec 23, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 120.52 | 1.21% | - |
| Dec 22, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 119.09 | 2.31% | - |
| Dec 19, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 116.40 | -0.74% | - |
| Dec 17, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 117.26 | - | - |
| Dec 16, 2025 | 123.60 | 123.60 | 122.30 | 122.30 | 117.26 | -1.53% | 9 |
| Dec 15, 2025 | 122.00 | 124.20 | 122.00 | 124.20 | 119.09 | 0.08% | 10 |
| Dec 12, 2025 | 124.10 | 124.10 | 124.10 | 124.10 | 118.99 | 2.22% | - |
| Dec 11, 2025 | 121.70 | 121.70 | 121.40 | 121.40 | 116.40 | 0.17% | - |
| Dec 10, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 116.21 | - | - |
| Dec 9, 2025 | 121.30 | 121.30 | 120.40 | 121.20 | 116.21 | 0.83% | - |
| Dec 8, 2025 | 119.90 | 120.20 | 119.90 | 120.20 | 115.25 | 1.09% | 10 |
| Dec 5, 2025 | 117.10 | 118.90 | 117.10 | 118.90 | 114.00 | 1.62% | 200 |
| Dec 4, 2025 | 117.50 | 117.50 | 117.00 | 117.00 | 112.18 | -0.09% | - |
| Dec 3, 2025 | 117.50 | 117.50 | 116.60 | 117.10 | 112.28 | -0.34% | - |
| Dec 2, 2025 | 115.70 | 117.50 | 115.70 | 117.50 | 112.66 | 1.64% | - |
| Dec 1, 2025 | 115.20 | 115.90 | 115.20 | 115.60 | 110.84 | - | 100 |
| Nov 28, 2025 | 116.00 | 116.00 | 115.60 | 115.60 | 110.84 | -0.09% | 58 |
| Nov 27, 2025 | 114.60 | 115.70 | 114.60 | 115.70 | 110.94 | 0.43% | - |