Skip to main content
BAWAG Group AG (VIE:BG)
Austria flag Austria · Delayed Price · Currency is EUR
125.40
+3.70 (3.04%)
Mar 10, 2026, 9:25 AM CET

BAWAG Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026119.50121.70115.30121.70121.70-1.54%251,078
Mar 6, 2026125.00126.50121.80123.60123.60-0.96%177,146
Mar 5, 2026126.60128.40124.80124.80124.80-1.58%230,063
Mar 4, 2026124.50128.40122.50126.80126.801.12%223,922
Mar 3, 2026128.00128.00122.00125.40125.40-3.61%290,885
Mar 2, 2026129.00130.50125.00130.10130.10-1.44%189,952
Feb 27, 2026135.00137.70132.00132.00132.00-2.65%4,274,394
Feb 26, 2026132.50135.60132.00135.60135.601.65%186,315
Feb 25, 2026132.50134.10132.20133.40133.401.91%123,986
Feb 24, 2026135.00136.90130.90130.90130.90-3.18%198,773
Feb 23, 2026136.40138.00134.50135.20135.20-0.07%84,365
Feb 20, 2026134.40136.40134.20135.30135.300.97%117,725
Feb 19, 2026135.10138.10134.00134.00134.00-0.74%164,167
Feb 18, 2026136.30137.70135.00135.00135.000.37%106,849
Feb 17, 2026132.50134.80132.10134.50134.502.13%103,421
Feb 16, 2026131.50133.20130.90131.70131.700.61%109,982
Feb 13, 2026133.60134.20129.30130.90130.90-1.95%180,228
Feb 12, 2026140.00140.50132.90133.50133.50-4.57%327,604
Feb 11, 2026139.10142.50136.30139.90139.903.55%166,339
Feb 10, 2026138.70138.90135.10135.10135.10-2.31%103,983
Feb 9, 2026136.60139.00136.60138.30138.301.54%88,157
Feb 6, 2026134.60137.70134.10136.20136.200.81%105,602
Feb 5, 2026138.90139.40134.50135.10135.10-2.88%191,043
Feb 4, 2026141.20141.90137.40139.10139.10-1.77%115,919
Feb 3, 2026140.50142.60139.80141.60141.601.00%146,484
Feb 2, 2026136.20140.20135.60140.20140.202.04%76,426
Jan 30, 2026137.50140.00137.40137.40137.40-0.07%164,806
Jan 29, 2026139.00140.90137.10137.50137.50-0.79%105,690
Jan 28, 2026138.70140.50138.30138.60138.60-0.43%107,883
Jan 27, 2026136.80140.40136.80139.20139.201.83%109,383
Jan 26, 2026136.70138.90136.20136.70136.700.29%107,016
Jan 23, 2026138.30140.20136.30136.30136.30-0.73%136,270
Jan 22, 2026138.90140.30137.30137.30137.300.59%188,575
Jan 21, 2026134.80139.20134.80136.50136.50-149,040
Jan 20, 2026135.00137.00133.80136.50136.500.29%105,427
Jan 19, 2026132.80137.50132.80136.10136.10-0.29%117,204
Jan 16, 2026134.10137.60134.00136.50136.501.79%197,338
Jan 15, 2026132.30134.10131.30134.10134.102.29%158,530
Jan 14, 2026131.00133.80130.90131.10131.100.77%99,038
Jan 13, 2026130.90132.30130.00130.10130.10-0.46%119,589
Jan 12, 2026130.40131.20128.50130.70130.700.31%104,359
Jan 9, 2026132.80132.80128.90130.30130.30-1.29%101,774
Jan 8, 2026130.40132.30130.40132.00132.000.30%87,578
Jan 7, 2026132.50132.80130.10131.60131.60-1.13%141,617
Jan 6, 2026131.40134.10129.40133.10133.101.45%127,780
Jan 5, 2026130.50131.50129.00131.20131.200.92%118,544
Jan 2, 2026128.30130.50127.10130.00130.000.78%69,373
Dec 30, 2025126.50129.00126.20129.00129.002.06%127,605
Dec 29, 2025126.30126.80125.50126.40126.400.32%110,084
Dec 23, 2025124.30126.40124.00126.00126.000.24%75,702
Dec 22, 2025125.00126.30123.80125.70125.700.72%108,965
Dec 19, 2025120.60125.00120.60124.80124.802.38%309,053
Dec 18, 2025121.30122.00120.30121.90121.900.25%200,943
Dec 17, 2025121.50122.70121.10121.60121.60-0.08%135,701
Dec 16, 2025123.10124.50121.70121.70121.70-1.93%103,531
Dec 15, 2025121.30124.50121.20124.10124.102.31%122,422
Dec 12, 2025123.90124.80121.00121.30121.30-1.70%83,606
Dec 11, 2025123.70123.70121.60123.40123.400.73%81,407
Dec 10, 2025121.00122.50120.40122.50122.501.49%88,156
Dec 9, 2025121.00122.00120.30120.70120.70-0.49%86,002
Dec 8, 2025119.00121.30119.00121.30121.301.51%81,642
Dec 5, 2025118.30119.70117.80119.50119.501.70%97,970
Dec 4, 2025117.00118.10116.60117.50117.50-0.09%88,137
Dec 3, 2025117.50117.90116.80117.60117.60-0.08%76,040
Dec 2, 2025116.20117.70116.00117.70117.701.38%82,612
Dec 1, 2025115.70116.40115.10116.10116.100.61%71,267
Nov 28, 2025115.90116.00115.10115.40115.40-0.43%54,078
Nov 27, 2025116.20116.70115.50115.90115.90-0.34%32,455
Nov 26, 2025114.80116.30113.60116.30116.301.93%66,916
Nov 25, 2025112.40114.70111.80114.10114.101.60%79,292
Nov 24, 2025112.50113.60111.80112.30112.301.17%147,479
Nov 21, 2025110.20111.30109.90111.00111.00-0.63%62,625
Nov 20, 2025111.60113.00111.60111.70111.700.72%51,644
Nov 19, 2025110.10111.20109.00110.90110.901.09%70,026
Nov 18, 2025110.50111.20109.60109.70109.70-2.66%127,365
Nov 17, 2025113.90114.30112.30112.70112.70-0.88%61,618
Nov 14, 2025114.00114.10111.30113.70113.70-1.30%107,620
Nov 13, 2025116.60116.80114.80115.20115.20-0.95%76,315
Nov 12, 2025115.00116.40114.90116.30116.301.84%100,338
Nov 11, 2025113.90114.80113.90114.20114.200.62%73,285
Nov 10, 2025113.20114.80113.20113.50113.502.07%100,893
Nov 7, 2025112.40112.90110.30111.20111.20-0.89%111,997
Nov 6, 2025113.80114.40112.10112.20112.20-1.67%98,135
Nov 5, 2025113.10114.10113.10114.10114.100.44%100,481
Nov 4, 2025113.00114.10112.10113.60113.60-0.35%128,229
Nov 3, 2025112.00115.40112.00114.00114.001.88%137,148
Oct 31, 2025108.70111.90108.70111.90111.902.75%121,842
Oct 30, 2025108.70109.80107.70108.90108.900.37%124,283
Oct 29, 2025108.30108.90107.70108.50108.50-0.09%122,331
Oct 28, 2025108.60109.70108.20108.60108.60-0.18%89,949
Oct 27, 2025109.30109.30107.70108.80108.800.09%103,452
Oct 24, 2025108.70109.30106.70108.70108.700.46%114,941
Oct 23, 2025109.50109.70107.30108.20108.20-0.09%116,010
Oct 22, 2025106.00111.10105.50108.30108.301.98%221,976
Oct 21, 2025105.10108.30105.10106.20106.201.24%153,624
Oct 20, 2025106.50107.50104.90104.90104.90-0.47%171,459
Oct 17, 2025107.80108.90103.80105.40105.40-5.81%523,411
Oct 16, 2025112.20112.50110.40111.90111.900.18%149,802
Oct 15, 2025112.20113.30111.70111.70111.700.27%139,815
Oct 14, 2025110.30112.00109.90111.40111.400.09%148,134