BAWAG Group AG (FRA:0B2)
Germany
· Delayed Price · Currency is EUR 119.70
+2.60 (2.22%)
Last updated: Dec 5, 2025, 3:46 PM CET
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.20 | 119.70 | 118.20 | 119.70 | 119.70 | 2.22% | 118 |
| Dec 4, 2025 | 117.60 | 117.60 | 117.10 | 117.10 | 117.10 | 0.17% | 25 |
| Dec 3, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -0.76% | - |
| Dec 2, 2025 | 115.90 | 117.80 | 115.90 | 117.80 | 117.80 | 1.55% | 100 |
| Dec 1, 2025 | 115.30 | 116.00 | 115.30 | 116.00 | 116.00 | 0.52% | 60 |
| Nov 28, 2025 | 115.50 | 115.50 | 115.20 | 115.40 | 115.40 | 0.17% | 115 |
| Nov 27, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.26% | 20 |
| Nov 26, 2025 | 114.40 | 115.50 | 113.90 | 115.50 | 115.50 | 1.32% | 350 |
| Nov 25, 2025 | 112.30 | 114.00 | 112.30 | 114.00 | 114.00 | 1.33% | 68 |
| Nov 24, 2025 | 111.40 | 113.00 | 111.40 | 112.50 | 112.50 | 1.72% | 90 |
| Nov 21, 2025 | 110.20 | 110.60 | 110.20 | 110.60 | 110.60 | -1.07% | 10 |
| Nov 20, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 1.18% | - |
| Nov 19, 2025 | 110.10 | 110.50 | 110.00 | 110.50 | 110.50 | 0.55% | 128 |
| Nov 18, 2025 | 110.90 | 111.00 | 109.90 | 109.90 | 109.90 | -2.14% | 70 |
| Nov 17, 2025 | 113.90 | 113.90 | 112.30 | 112.30 | 112.30 | 0.63% | 110 |
| Nov 14, 2025 | 114.40 | 114.40 | 111.60 | 111.60 | 111.60 | -3.96% | 9 |
| Nov 13, 2025 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 0.96% | 3 |
| Nov 12, 2025 | 114.10 | 115.10 | 114.10 | 115.10 | 115.10 | 0.70% | 30 |
| Nov 11, 2025 | 113.50 | 114.30 | 113.50 | 114.30 | 114.30 | 0.35% | 50 |
| Nov 10, 2025 | 111.90 | 114.60 | 111.90 | 113.90 | 113.90 | 2.24% | 705 |
| Nov 7, 2025 | 112.20 | 113.10 | 111.00 | 111.40 | 111.40 | -1.94% | 332 |
| Nov 6, 2025 | 113.70 | 113.70 | 113.60 | 113.60 | 113.60 | -0.35% | 40 |
| Nov 5, 2025 | 112.50 | 114.00 | 112.50 | 114.00 | 114.00 | 0.18% | 4 |
| Nov 4, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -0.26% | - |
| Nov 3, 2025 | 111.60 | 115.30 | 111.60 | 114.10 | 114.10 | 2.52% | 28 |
| Oct 31, 2025 | 108.90 | 111.30 | 108.90 | 111.30 | 111.30 | 2.39% | 80 |
| Oct 30, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - | 38 |
| Oct 29, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 0.56% | - |
| Oct 28, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 0.75% | - |
| Oct 27, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -0.46% | - |
| Oct 24, 2025 | 108.80 | 108.80 | 107.80 | 107.80 | 107.80 | -0.74% | 80 |
| Oct 23, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -0.82% | - |
| Oct 22, 2025 | 108.20 | 110.70 | 108.20 | 109.50 | 109.50 | 2.53% | 465 |
| Oct 21, 2025 | 105.10 | 106.80 | 105.10 | 106.80 | 106.80 | 0.75% | 94 |
| Oct 20, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 17 |
| Oct 17, 2025 | 110.00 | 110.00 | 104.30 | 106.00 | 106.00 | -5.94% | 546 |
| Oct 16, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 0.45% | - |
| Oct 15, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0.45% | - |
| Oct 14, 2025 | 110.40 | 111.70 | 110.40 | 111.70 | 111.70 | 0.27% | 210 |
| Oct 13, 2025 | 110.60 | 111.40 | 110.60 | 111.40 | 111.40 | 1.27% | 45 |
| Oct 10, 2025 | 110.70 | 110.70 | 110.00 | 110.00 | 110.00 | -0.45% | 82 |
| Oct 9, 2025 | 109.30 | 110.50 | 109.30 | 110.50 | 110.50 | 1.01% | 20 |
| Oct 8, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 0.83% | - |
| Oct 7, 2025 | 109.30 | 109.30 | 108.50 | 108.50 | 108.50 | -0.09% | 100 |
| Oct 6, 2025 | 110.50 | 110.50 | 108.60 | 108.60 | 108.60 | -1.81% | 51 |
| Oct 3, 2025 | 110.70 | 110.70 | 110.60 | 110.60 | 110.60 | -1.60% | 63 |
| Oct 2, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 0.27% | 66 |
| Oct 1, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 0.81% | - |
| Sep 30, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -0.45% | - |
| Sep 29, 2025 | 112.30 | 112.30 | 111.70 | 111.70 | 111.70 | 0.18% | 173 |
| Sep 26, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - | - |
| Sep 25, 2025 | 111.40 | 111.50 | 111.40 | 111.50 | 111.50 | -0.09% | - |
| Sep 24, 2025 | 113.10 | 113.10 | 111.60 | 111.60 | 111.60 | -1.59% | - |
| Sep 23, 2025 | 113.10 | 113.40 | 113.10 | 113.40 | 113.40 | -0.18% | - |
| Sep 22, 2025 | 114.20 | 114.20 | 113.60 | 113.60 | 113.60 | -1.22% | - |
| Sep 19, 2025 | 110.80 | 115.00 | 110.80 | 115.00 | 115.00 | 6.19% | - |
| Sep 18, 2025 | 107.10 | 108.30 | 107.10 | 108.30 | 108.30 | 0.65% | - |
| Sep 17, 2025 | 110.20 | 110.20 | 107.50 | 107.60 | 107.60 | -2.18% | 82 |
| Sep 16, 2025 | 112.80 | 112.80 | 110.00 | 110.00 | 110.00 | -2.31% | - |
| Sep 15, 2025 | 112.10 | 113.00 | 112.10 | 112.60 | 112.60 | 0.63% | 150 |
| Sep 12, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.45% | - |
| Sep 11, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - | - |
| Sep 10, 2025 | 110.80 | 111.40 | 110.80 | 111.40 | 111.40 | 0.27% | - |
| Sep 9, 2025 | 110.60 | 111.20 | 110.60 | 111.10 | 111.10 | 0.45% | 272 |
| Sep 8, 2025 | 111.80 | 111.80 | 110.60 | 110.60 | 110.60 | -1.60% | - |
| Sep 5, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -0.71% | - |
| Sep 4, 2025 | 111.00 | 113.20 | 111.00 | 113.20 | 113.20 | 1.62% | 90 |
| Sep 3, 2025 | 110.90 | 111.40 | 110.90 | 111.40 | 111.40 | -0.45% | 80 |
| Sep 2, 2025 | 111.20 | 112.20 | 111.20 | 111.90 | 111.90 | 0.63% | 25 |
| Sep 1, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 0.36% | 100 |
| Aug 29, 2025 | 111.60 | 111.60 | 110.80 | 110.80 | 110.80 | -0.63% | 54 |
| Aug 28, 2025 | 111.30 | 111.50 | 111.30 | 111.50 | 111.50 | 0.09% | 25 |
| Aug 27, 2025 | 112.80 | 112.80 | 111.40 | 111.40 | 111.40 | -1.68% | - |
| Aug 26, 2025 | 114.30 | 114.30 | 113.30 | 113.30 | 113.30 | -2.66% | - |
| Aug 25, 2025 | 114.50 | 116.40 | 114.50 | 116.40 | 116.40 | 2.11% | 7 |
| Aug 22, 2025 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.09% | - |
| Aug 21, 2025 | 113.80 | 114.20 | 112.30 | 114.10 | 114.10 | 0.09% | 69 |
| Aug 20, 2025 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | -1.81% | 100 |
| Aug 19, 2025 | 114.80 | 116.10 | 114.80 | 116.10 | 116.10 | 0.09% | 35 |
| Aug 18, 2025 | 117.10 | 117.10 | 116.00 | 116.00 | 116.00 | -0.34% | 11 |
| Aug 15, 2025 | 115.50 | 116.50 | 115.50 | 116.40 | 116.40 | 1.48% | 156 |
| Aug 14, 2025 | 111.10 | 114.70 | 111.10 | 114.70 | 114.70 | 2.87% | 196 |
| Aug 13, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -0.27% | - |
| Aug 12, 2025 | 112.00 | 112.00 | 111.80 | 111.80 | 111.80 | 0.27% | - |
| Aug 11, 2025 | 112.10 | 112.10 | 111.50 | 111.50 | 111.50 | 0.63% | - |
| Aug 8, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.54% | - |
| Aug 7, 2025 | 109.00 | 110.20 | 109.00 | 110.20 | 110.20 | 1.01% | 60 |
| Aug 6, 2025 | 109.00 | 109.90 | 109.00 | 109.10 | 109.10 | -1.09% | 58 |
| Aug 5, 2025 | 109.70 | 110.30 | 109.70 | 110.30 | 110.30 | 1.01% | - |
| Aug 4, 2025 | 108.10 | 109.20 | 108.10 | 109.20 | 109.20 | 1.77% | - |
| Aug 1, 2025 | 109.90 | 109.90 | 107.30 | 107.30 | 107.30 | -3.85% | 33 |
| Jul 31, 2025 | 112.40 | 113.20 | 111.60 | 111.60 | 111.60 | 0.72% | 1 |
| Jul 30, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -0.27% | - |
| Jul 29, 2025 | 109.40 | 111.10 | 109.40 | 111.10 | 111.10 | 1.46% | 50 |
| Jul 28, 2025 | 112.70 | 112.70 | 109.50 | 109.50 | 109.50 | 0.18% | 12 |
| Jul 25, 2025 | 110.00 | 110.00 | 109.30 | 109.30 | 109.30 | -0.18% | - |
| Jul 24, 2025 | 108.50 | 109.50 | 108.50 | 109.50 | 109.50 | 2.72% | - |
| Jul 23, 2025 | 112.20 | 112.20 | 106.50 | 106.60 | 106.60 | -4.14% | 27 |
| Jul 22, 2025 | 109.90 | 111.50 | 109.90 | 111.20 | 111.20 | 0.18% | 34 |
| Jul 21, 2025 | 109.70 | 111.00 | 109.70 | 111.00 | 111.00 | 1.28% | - |