Bath & Body Works, Inc. (VIE:BBWI)
Austria
· Delayed Price · Currency is EUR 16.41
+0.01 (0.04%)
At close: Dec 5, 2025
Bath & Body Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.31 | 16.45 | 16.31 | 16.41 | 16.41 | 0.04% | - |
| Dec 4, 2025 | 16.31 | 16.41 | 16.25 | 16.40 | 16.40 | 1.47% | - |
| Dec 3, 2025 | 16.06 | 16.16 | 16.04 | 16.16 | 16.16 | 1.11% | - |
| Dec 2, 2025 | 16.34 | 16.42 | 15.98 | 15.98 | 15.98 | -3.71% | - |
| Dec 1, 2025 | 14.94 | 16.60 | 14.93 | 16.60 | 16.60 | 10.15% | - |
| Nov 28, 2025 | 15.13 | 15.13 | 15.07 | 15.07 | 15.07 | -0.03% | - |
| Nov 27, 2025 | 15.09 | 15.09 | 15.07 | 15.07 | 15.07 | -1.24% | - |
| Nov 26, 2025 | 14.70 | 15.26 | 14.69 | 15.26 | 15.26 | 5.36% | - |
| Nov 25, 2025 | 13.62 | 14.49 | 13.62 | 14.49 | 14.49 | 7.46% | - |
| Nov 24, 2025 | 12.96 | 13.48 | 12.93 | 13.48 | 13.48 | 6.63% | 811 |
| Nov 21, 2025 | 13.44 | 13.44 | 12.64 | 12.64 | 12.64 | -31.03% | - |
| Nov 19, 2025 | 18.35 | 18.35 | 18.33 | 18.33 | 18.16 | 0.31% | - |
| Nov 18, 2025 | 18.59 | 18.59 | 18.21 | 18.28 | 18.10 | -4.09% | - |
| Nov 17, 2025 | 19.03 | 19.11 | 19.01 | 19.06 | 18.88 | 0.38% | - |
| Nov 14, 2025 | 18.92 | 18.98 | 18.72 | 18.98 | 18.80 | -0.26% | - |
| Nov 13, 2025 | 19.31 | 19.32 | 19.03 | 19.03 | 18.85 | -1.01% | - |
| Nov 12, 2025 | 19.04 | 19.23 | 18.70 | 19.23 | 19.05 | 1.31% | - |
| Nov 11, 2025 | 19.43 | 19.44 | 18.98 | 18.98 | 18.80 | -1.78% | - |
| Nov 10, 2025 | 19.89 | 20.05 | 19.32 | 19.32 | 19.14 | -0.42% | - |
| Nov 7, 2025 | 19.77 | 19.77 | 19.41 | 19.41 | 19.22 | -2.96% | - |
| Nov 6, 2025 | 20.50 | 20.66 | 20.00 | 20.00 | 19.81 | -1.99% | - |
| Nov 5, 2025 | 20.55 | 20.56 | 20.41 | 20.41 | 20.21 | -1.57% | - |
| Nov 4, 2025 | 20.78 | 20.95 | 20.73 | 20.73 | 20.53 | -1.36% | - |
| Nov 3, 2025 | 21.20 | 21.31 | 21.02 | 21.02 | 20.82 | -0.45% | - |
| Oct 31, 2025 | 21.11 | 21.11 | 20.77 | 21.11 | 20.91 | -0.14% | - |
| Oct 30, 2025 | 21.44 | 21.51 | 21.14 | 21.14 | 20.94 | -2.74% | - |
| Oct 29, 2025 | 22.41 | 22.46 | 21.74 | 21.74 | 21.53 | -2.58% | - |
| Oct 28, 2025 | 22.33 | 22.37 | 22.25 | 22.31 | 22.10 | -1.04% | - |
| Oct 27, 2025 | 23.53 | 23.53 | 22.55 | 22.55 | 22.33 | -4.10% | - |
| Oct 24, 2025 | 23.36 | 23.51 | 23.36 | 23.51 | 23.29 | 0.94% | - |
| Oct 23, 2025 | 22.49 | 23.29 | 22.46 | 23.29 | 23.07 | 3.03% | 460 |
| Oct 22, 2025 | 22.77 | 22.79 | 22.61 | 22.61 | 22.39 | -0.51% | - |
| Oct 21, 2025 | 22.25 | 22.72 | 22.16 | 22.72 | 22.51 | 0.38% | - |
| Oct 20, 2025 | 22.88 | 22.88 | 22.64 | 22.64 | 22.42 | 0.09% | - |
| Oct 17, 2025 | 21.98 | 22.62 | 21.71 | 22.62 | 22.40 | 2.42% | - |
| Oct 16, 2025 | 22.15 | 22.22 | 22.05 | 22.08 | 21.87 | -1.16% | - |
| Oct 15, 2025 | 22.49 | 22.64 | 22.34 | 22.34 | 22.13 | -1.11% | - |
| Oct 14, 2025 | 22.15 | 22.59 | 21.92 | 22.59 | 22.38 | 2.26% | - |
| Oct 13, 2025 | 21.99 | 22.09 | 21.94 | 22.09 | 21.88 | -1.41% | - |
| Oct 10, 2025 | 22.34 | 22.41 | 22.31 | 22.41 | 22.19 | -0.91% | - |
| Oct 9, 2025 | 22.50 | 22.61 | 22.50 | 22.61 | 22.40 | -0.96% | - |
| Oct 8, 2025 | 22.20 | 22.83 | 22.14 | 22.83 | 22.61 | 1.49% | - |
| Oct 7, 2025 | 22.78 | 22.78 | 22.50 | 22.50 | 22.28 | 0.76% | - |
| Oct 6, 2025 | 22.19 | 22.33 | 21.78 | 22.33 | 22.11 | 2.10% | - |
| Oct 3, 2025 | 21.94 | 21.96 | 21.85 | 21.87 | 21.66 | 1.02% | - |
| Oct 2, 2025 | 21.83 | 21.92 | 21.65 | 21.65 | 21.44 | 0.49% | - |
| Oct 1, 2025 | 21.64 | 21.92 | 21.54 | 21.54 | 21.34 | -0.46% | - |
| Sep 30, 2025 | 22.16 | 22.19 | 21.64 | 21.64 | 21.44 | -0.62% | - |
| Sep 29, 2025 | 22.76 | 22.89 | 21.78 | 21.78 | 21.57 | -2.20% | - |
| Sep 26, 2025 | 22.23 | 22.27 | 22.22 | 22.27 | 22.05 | -0.34% | - |
| Sep 25, 2025 | 22.84 | 22.84 | 22.34 | 22.34 | 22.13 | -1.30% | - |
| Sep 24, 2025 | 22.48 | 22.64 | 22.48 | 22.64 | 22.42 | 0.69% | - |
| Sep 23, 2025 | 21.98 | 22.48 | 21.98 | 22.48 | 22.27 | 2.18% | - |
| Sep 22, 2025 | 21.38 | 22.00 | 21.38 | 22.00 | 21.79 | 3.02% | - |
| Sep 19, 2025 | 22.31 | 22.37 | 21.36 | 21.36 | 21.15 | -3.76% | - |
| Sep 18, 2025 | 21.95 | 22.19 | 21.95 | 22.19 | 21.98 | 0.18% | - |
| Sep 17, 2025 | 21.96 | 22.15 | 21.96 | 22.15 | 21.94 | 1.89% | - |
| Sep 16, 2025 | 22.48 | 22.53 | 21.74 | 21.74 | 21.53 | -4.42% | - |
| Sep 15, 2025 | 23.28 | 23.42 | 22.75 | 22.75 | 22.53 | -2.36% | - |
| Sep 12, 2025 | 23.63 | 23.76 | 23.30 | 23.30 | 23.07 | -1.65% | - |
| Sep 11, 2025 | 24.12 | 24.12 | 23.69 | 23.69 | 23.46 | -0.27% | - |
| Sep 10, 2025 | 24.10 | 24.10 | 23.73 | 23.75 | 23.53 | -1.68% | - |
| Sep 9, 2025 | 24.36 | 24.43 | 24.16 | 24.16 | 23.93 | -1.17% | - |
| Sep 8, 2025 | 25.29 | 25.32 | 24.44 | 24.44 | 24.21 | -6.65% | - |
| Sep 5, 2025 | 27.33 | 27.37 | 26.18 | 26.18 | 25.93 | -4.71% | - |
| Sep 4, 2025 | 26.29 | 27.48 | 26.17 | 27.48 | 27.22 | 5.15% | - |
| Sep 3, 2025 | 25.34 | 26.13 | 25.31 | 26.13 | 25.88 | 5.32% | - |
| Sep 2, 2025 | 24.94 | 24.99 | 24.81 | 24.81 | 24.58 | -0.60% | - |
| Sep 1, 2025 | 24.93 | 24.96 | 24.92 | 24.96 | 24.72 | 0.38% | - |
| Aug 29, 2025 | 25.11 | 25.29 | 24.87 | 24.87 | 24.63 | 1.08% | - |
| Aug 28, 2025 | 27.71 | 27.72 | 24.60 | 24.60 | 24.37 | -10.27% | 1,021 |
| Aug 27, 2025 | 27.00 | 27.42 | 27.00 | 27.42 | 27.16 | 2.14% | - |
| Aug 26, 2025 | 26.73 | 26.84 | 26.67 | 26.84 | 26.59 | 0.51% | - |
| Aug 25, 2025 | 26.48 | 26.71 | 26.43 | 26.71 | 26.45 | 1.33% | - |
| Aug 22, 2025 | 25.20 | 26.36 | 25.20 | 26.36 | 26.11 | 4.11% | 389 |
| Aug 20, 2025 | 25.58 | 25.58 | 25.32 | 25.32 | 24.91 | -1.86% | - |
| Aug 19, 2025 | 25.81 | 25.81 | 25.65 | 25.80 | 25.38 | 1.04% | - |
| Aug 18, 2025 | 24.48 | 25.53 | 24.48 | 25.53 | 25.12 | 4.67% | - |
| Aug 15, 2025 | 24.81 | 24.81 | 24.39 | 24.39 | 24.00 | -1.93% | - |
| Aug 14, 2025 | 25.31 | 25.31 | 24.87 | 24.87 | 24.47 | - | - |
| Aug 13, 2025 | 24.40 | 24.87 | 24.40 | 24.87 | 24.47 | 1.55% | - |
| Aug 12, 2025 | 24.12 | 24.49 | 24.12 | 24.49 | 24.09 | 1.09% | - |
| Aug 11, 2025 | 24.52 | 24.61 | 24.23 | 24.23 | 23.83 | -1.34% | - |
| Aug 8, 2025 | 25.51 | 25.51 | 24.56 | 24.56 | 24.16 | -2.33% | - |
| Aug 7, 2025 | 24.95 | 25.46 | 24.95 | 25.14 | 24.73 | -1.55% | 1 |
| Aug 6, 2025 | 24.64 | 25.54 | 24.64 | 25.54 | 25.12 | 3.49% | - |
| Aug 5, 2025 | 25.42 | 25.42 | 24.68 | 24.68 | 24.28 | -1.52% | 389 |
| Aug 4, 2025 | 24.69 | 25.06 | 24.61 | 25.06 | 24.65 | 3.23% | 31 |
| Aug 1, 2025 | 25.52 | 25.52 | 24.27 | 24.27 | 23.88 | -5.31% | - |
| Jul 31, 2025 | 26.30 | 26.33 | 25.63 | 25.63 | 25.21 | -3.65% | - |
| Jul 30, 2025 | 26.77 | 27.24 | 26.60 | 26.60 | 26.17 | -1.08% | - |
| Jul 29, 2025 | 26.90 | 27.21 | 26.89 | 26.89 | 26.45 | 0.66% | - |
| Jul 28, 2025 | 27.02 | 27.39 | 26.72 | 26.72 | 26.28 | 0.04% | - |
| Jul 25, 2025 | 26.78 | 26.94 | 26.71 | 26.71 | 26.27 | -2.80% | - |
| Jul 24, 2025 | 28.48 | 28.48 | 27.48 | 27.48 | 27.03 | -2.97% | - |
| Jul 23, 2025 | 28.29 | 28.51 | 28.29 | 28.32 | 27.86 | 0.55% | - |
| Jul 22, 2025 | 27.70 | 28.16 | 27.57 | 28.16 | 27.70 | -0.23% | - |
| Jul 21, 2025 | 27.35 | 28.23 | 27.35 | 28.23 | 27.77 | 4.83% | - |
| Jul 18, 2025 | 27.35 | 27.35 | 26.93 | 26.93 | 26.49 | -0.19% | - |
| Jul 17, 2025 | 26.56 | 26.98 | 26.51 | 26.98 | 26.54 | 3.93% | - |