Skip to main content
BAWAG Group AG (ETR:0B2)
Germany flag Germany · Delayed Price · Currency is EUR
147.10
+0.80 (0.55%)
Last updated: Apr 28, 2026, 2:07 PM CET

BAWAG Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026146.60148.80146.30146.50146.500.14%373
Apr 27, 2026145.60148.20145.60146.30146.301.04%758
Apr 24, 2026146.80147.80144.80144.80144.80-5.54%1,912
Apr 23, 2026151.60153.40151.20153.30147.051.19%912
Apr 22, 2026154.80154.80151.50151.50145.32-2.07%383
Apr 21, 2026150.00155.00147.20154.70148.391.64%3,523
Apr 20, 2026152.90152.90150.00152.20145.99-2.19%2,475
Apr 17, 2026153.50157.00153.50155.60149.260.84%2,044
Apr 16, 2026154.80156.40154.00154.30148.01-0.77%1,611
Apr 15, 2026152.80155.60152.20155.50149.162.44%1,798
Apr 14, 2026143.40152.20143.20151.80145.617.43%3,070
Apr 13, 2026139.50141.30139.50141.30135.540.57%386
Apr 10, 2026138.40140.90138.40140.50134.772.48%979
Apr 9, 2026137.70137.80136.50137.10131.51-400
Apr 8, 2026137.00137.40136.10137.10131.514.50%753
Apr 7, 2026132.80136.40129.40131.20125.85-0.30%2,345
Apr 2, 2026130.60131.70129.60131.60126.23-0.68%699
Apr 1, 2026133.60134.80132.50132.50127.102.71%821
Mar 31, 2026128.00129.50128.00129.00123.741.65%1,325
Mar 30, 2026124.50127.60124.50126.90121.730.87%1,314
Mar 27, 2026128.00128.10125.80125.80120.67-1.95%711
Mar 26, 2026128.70129.30128.30128.30123.07-1.61%243
Mar 25, 2026130.40131.40129.30130.40125.081.48%974
Mar 24, 2026127.80128.60126.20128.50123.260.08%807
Mar 23, 2026123.10131.00122.60128.40123.172.47%816
Mar 20, 2026128.00128.00125.10125.30120.19-0.08%544
Mar 19, 2026125.50126.50124.30125.40120.29-2.26%371
Mar 18, 2026123.30128.70123.30128.30123.076.47%1,330
Mar 17, 2026121.00121.50120.00120.50115.59-0.50%1,435
Mar 16, 2026118.00121.50118.00121.10116.161.68%518
Mar 13, 2026119.00121.30118.00119.10114.24-1.16%733
Mar 12, 2026118.90120.50118.50120.50115.59-1.87%3,085
Mar 11, 2026124.40124.40122.20122.80117.79-2.23%171
Mar 10, 2026125.80126.90125.60125.60120.483.20%514
Mar 9, 2026118.30121.70117.70121.70116.74-1.62%961
Mar 6, 2026124.20125.60121.70123.70118.66-0.88%877
Mar 5, 2026126.10128.60124.80124.80119.71-2.04%405
Mar 4, 2026123.80127.40123.80127.40122.212.58%1,270
Mar 3, 2026126.60126.60122.10124.20119.14-3.65%2,658
Mar 2, 2026127.90129.90127.10128.90123.64-2.42%1,285
Feb 27, 2026135.60135.60132.10132.10126.71-1.64%177
Feb 26, 2026132.50134.30132.50134.30128.821.13%813
Feb 25, 2026133.00133.00132.50132.80127.390.84%444
Feb 24, 2026134.60134.60131.70131.70126.33-2.59%498
Feb 23, 2026136.20138.00135.20135.20129.69-0.07%1,144
Feb 20, 2026135.00135.50135.00135.30129.78-0.07%75
Feb 19, 2026137.50137.50135.40135.40129.880.30%248
Feb 18, 2026136.20136.90135.00135.00129.500.37%192
Feb 17, 2026134.20134.50133.80134.50129.021.66%14
Feb 16, 2026131.30133.20131.30132.30126.910.61%490
Feb 13, 2026133.10133.60130.60131.50126.14-4.99%1,888
Feb 12, 2026139.60139.60138.00138.40132.76-1.14%25
Feb 11, 2026141.40141.40138.30140.00134.294.17%41
Feb 10, 2026137.90138.20134.40134.40128.92-3.17%157
Feb 9, 2026137.50138.80137.50138.80133.141.91%83
Feb 6, 2026134.50136.70134.50136.20130.650.81%37
Feb 5, 2026138.50138.50135.10135.10129.59-2.88%380
Feb 4, 2026139.00139.30137.60139.10133.43-1.77%964
Feb 3, 2026140.60141.60140.00141.60135.831.65%825
Feb 2, 2026136.60139.80136.60139.30133.620.87%1,021
Jan 30, 2026139.10139.20137.80138.10132.47-0.14%273
Jan 29, 2026139.50140.80138.30138.30132.66-0.22%111
Jan 28, 2026139.20140.10138.50138.60132.95-0.50%538
Jan 27, 2026138.40140.40138.40139.30133.621.90%314
Jan 26, 2026137.90138.00136.70136.70131.13-0.65%104
Jan 23, 2026139.40140.10136.50137.60131.990.22%624
Jan 22, 2026140.10140.30137.30137.30131.70-0.29%325
Jan 21, 2026136.30137.70136.10137.70132.090.81%320
Jan 20, 2026134.30136.90134.30136.60131.03-0.15%575
Jan 19, 2026134.50137.30134.50136.80131.220.51%220
Jan 16, 2026134.60137.10134.60136.10130.553.81%590
Jan 14, 2026132.40133.20131.10131.10125.760.69%138
Jan 13, 2026131.90132.10130.20130.20124.89-0.38%238
Jan 12, 2026129.80131.40129.50130.70125.370.31%83
Jan 9, 2026131.70131.80129.00130.30124.99-1.14%644
Jan 8, 2026131.80132.10131.30131.80126.430.08%324
Jan 7, 2026132.30132.60131.10131.70126.33-1.05%464
Jan 6, 2026130.70133.10130.00133.10127.671.29%83
Jan 5, 2026131.20131.40129.10131.40126.041.15%402
Jan 2, 2026128.00129.90127.90129.90124.601.01%184
Dec 30, 2025128.20128.60127.90128.60123.361.66%1,026
Dec 29, 2025126.00126.50126.00126.50121.340.16%67
Dec 23, 2025125.30126.30124.40126.30121.150.24%55
Dec 22, 2025125.50126.10125.30126.00120.863.36%668
Dec 19, 2025121.90121.90121.90121.90116.93-110
Dec 18, 2025121.90121.90121.90121.90116.930.25%-
Dec 17, 2025122.10122.10121.20121.60116.64-0.08%724
Dec 16, 2025123.30123.70121.70121.70116.74-1.85%366
Dec 15, 2025121.60124.30121.00124.00118.942.23%366
Dec 12, 2025124.40124.60121.00121.30116.35-1.62%380
Dec 11, 2025123.90123.90123.30123.30118.271.48%32
Dec 10, 2025121.20121.50121.20121.50116.550.08%77
Dec 9, 2025121.60121.90120.70121.40116.450.08%267
Dec 8, 2025119.60121.30119.40121.30116.351.42%60
Dec 5, 2025118.90119.60118.90119.60114.721.79%6
Dec 4, 2025117.10118.30117.10117.50112.71-0.09%53
Dec 3, 2025117.50118.00117.40117.60112.81-0.08%110
Dec 2, 2025117.20117.70117.00117.70112.901.47%296
Dec 1, 2025116.40116.40116.00116.00111.270.43%4
Nov 28, 2025115.10116.00115.00115.50110.79-0.43%200