BAWAG Group AG (VIE:BG)
Austria
· Delayed Price · Currency is EUR 121.70
-1.90 (-1.54%)
At close: Mar 9, 2026
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 119.50 | 121.70 | 115.30 | 121.70 | 121.70 | -1.54% | 251,078 |
| Mar 6, 2026 | 125.00 | 126.50 | 121.80 | 123.60 | 123.60 | -0.96% | 177,146 |
| Mar 5, 2026 | 126.60 | 128.40 | 124.80 | 124.80 | 124.80 | -1.58% | 230,063 |
| Mar 4, 2026 | 124.50 | 128.40 | 122.50 | 126.80 | 126.80 | 1.12% | 223,922 |
| Mar 3, 2026 | 128.00 | 128.00 | 122.00 | 125.40 | 125.40 | -3.61% | 290,885 |
| Mar 2, 2026 | 129.00 | 130.50 | 125.00 | 130.10 | 130.10 | -1.44% | 189,952 |
| Feb 27, 2026 | 135.00 | 137.70 | 132.00 | 132.00 | 132.00 | -2.65% | 4,274,394 |
| Feb 26, 2026 | 132.50 | 135.60 | 132.00 | 135.60 | 135.60 | 1.65% | 186,315 |
| Feb 25, 2026 | 132.50 | 134.10 | 132.20 | 133.40 | 133.40 | 1.91% | 123,986 |
| Feb 24, 2026 | 135.00 | 136.90 | 130.90 | 130.90 | 130.90 | -3.18% | 198,773 |
| Feb 23, 2026 | 136.40 | 138.00 | 134.50 | 135.20 | 135.20 | -0.07% | 84,365 |
| Feb 20, 2026 | 134.40 | 136.40 | 134.20 | 135.30 | 135.30 | 0.97% | 117,725 |
| Feb 19, 2026 | 135.10 | 138.10 | 134.00 | 134.00 | 134.00 | -0.74% | 164,167 |
| Feb 18, 2026 | 136.30 | 137.70 | 135.00 | 135.00 | 135.00 | 0.37% | 106,849 |
| Feb 17, 2026 | 132.50 | 134.80 | 132.10 | 134.50 | 134.50 | 2.13% | 103,421 |
| Feb 16, 2026 | 131.50 | 133.20 | 130.90 | 131.70 | 131.70 | 0.61% | 109,982 |
| Feb 13, 2026 | 133.60 | 134.20 | 129.30 | 130.90 | 130.90 | -1.95% | 180,228 |
| Feb 12, 2026 | 140.00 | 140.50 | 132.90 | 133.50 | 133.50 | -4.57% | 327,604 |
| Feb 11, 2026 | 139.10 | 142.50 | 136.30 | 139.90 | 139.90 | 3.55% | 166,339 |
| Feb 10, 2026 | 138.70 | 138.90 | 135.10 | 135.10 | 135.10 | -2.31% | 103,983 |
| Feb 9, 2026 | 136.60 | 139.00 | 136.60 | 138.30 | 138.30 | 1.54% | 88,157 |
| Feb 6, 2026 | 134.60 | 137.70 | 134.10 | 136.20 | 136.20 | 0.81% | 105,602 |
| Feb 5, 2026 | 138.90 | 139.40 | 134.50 | 135.10 | 135.10 | -2.88% | 191,043 |
| Feb 4, 2026 | 141.20 | 141.90 | 137.40 | 139.10 | 139.10 | -1.77% | 115,919 |
| Feb 3, 2026 | 140.50 | 142.60 | 139.80 | 141.60 | 141.60 | 1.00% | 146,484 |
| Feb 2, 2026 | 136.20 | 140.20 | 135.60 | 140.20 | 140.20 | 2.04% | 76,426 |
| Jan 30, 2026 | 137.50 | 140.00 | 137.40 | 137.40 | 137.40 | -0.07% | 164,806 |
| Jan 29, 2026 | 139.00 | 140.90 | 137.10 | 137.50 | 137.50 | -0.79% | 105,690 |
| Jan 28, 2026 | 138.70 | 140.50 | 138.30 | 138.60 | 138.60 | -0.43% | 107,883 |
| Jan 27, 2026 | 136.80 | 140.40 | 136.80 | 139.20 | 139.20 | 1.83% | 109,383 |
| Jan 26, 2026 | 136.70 | 138.90 | 136.20 | 136.70 | 136.70 | 0.29% | 107,016 |
| Jan 23, 2026 | 138.30 | 140.20 | 136.30 | 136.30 | 136.30 | -0.73% | 136,270 |
| Jan 22, 2026 | 138.90 | 140.30 | 137.30 | 137.30 | 137.30 | 0.59% | 188,575 |
| Jan 21, 2026 | 134.80 | 139.20 | 134.80 | 136.50 | 136.50 | - | 149,040 |
| Jan 20, 2026 | 135.00 | 137.00 | 133.80 | 136.50 | 136.50 | 0.29% | 105,427 |
| Jan 19, 2026 | 132.80 | 137.50 | 132.80 | 136.10 | 136.10 | -0.29% | 117,204 |
| Jan 16, 2026 | 134.10 | 137.60 | 134.00 | 136.50 | 136.50 | 1.79% | 197,338 |
| Jan 15, 2026 | 132.30 | 134.10 | 131.30 | 134.10 | 134.10 | 2.29% | 158,530 |
| Jan 14, 2026 | 131.00 | 133.80 | 130.90 | 131.10 | 131.10 | 0.77% | 99,038 |
| Jan 13, 2026 | 130.90 | 132.30 | 130.00 | 130.10 | 130.10 | -0.46% | 119,589 |
| Jan 12, 2026 | 130.40 | 131.20 | 128.50 | 130.70 | 130.70 | 0.31% | 104,359 |
| Jan 9, 2026 | 132.80 | 132.80 | 128.90 | 130.30 | 130.30 | -1.29% | 101,774 |
| Jan 8, 2026 | 130.40 | 132.30 | 130.40 | 132.00 | 132.00 | 0.30% | 87,578 |
| Jan 7, 2026 | 132.50 | 132.80 | 130.10 | 131.60 | 131.60 | -1.13% | 141,617 |
| Jan 6, 2026 | 131.40 | 134.10 | 129.40 | 133.10 | 133.10 | 1.45% | 127,780 |
| Jan 5, 2026 | 130.50 | 131.50 | 129.00 | 131.20 | 131.20 | 0.92% | 118,544 |
| Jan 2, 2026 | 128.30 | 130.50 | 127.10 | 130.00 | 130.00 | 0.78% | 69,373 |
| Dec 30, 2025 | 126.50 | 129.00 | 126.20 | 129.00 | 129.00 | 2.06% | 127,605 |
| Dec 29, 2025 | 126.30 | 126.80 | 125.50 | 126.40 | 126.40 | 0.32% | 110,084 |
| Dec 23, 2025 | 124.30 | 126.40 | 124.00 | 126.00 | 126.00 | 0.24% | 75,702 |
| Dec 22, 2025 | 125.00 | 126.30 | 123.80 | 125.70 | 125.70 | 0.72% | 108,965 |
| Dec 19, 2025 | 120.60 | 125.00 | 120.60 | 124.80 | 124.80 | 2.38% | 309,053 |
| Dec 18, 2025 | 121.30 | 122.00 | 120.30 | 121.90 | 121.90 | 0.25% | 200,943 |
| Dec 17, 2025 | 121.50 | 122.70 | 121.10 | 121.60 | 121.60 | -0.08% | 135,701 |
| Dec 16, 2025 | 123.10 | 124.50 | 121.70 | 121.70 | 121.70 | -1.93% | 103,531 |
| Dec 15, 2025 | 121.30 | 124.50 | 121.20 | 124.10 | 124.10 | 2.31% | 122,422 |
| Dec 12, 2025 | 123.90 | 124.80 | 121.00 | 121.30 | 121.30 | -1.70% | 83,606 |
| Dec 11, 2025 | 123.70 | 123.70 | 121.60 | 123.40 | 123.40 | 0.73% | 81,407 |
| Dec 10, 2025 | 121.00 | 122.50 | 120.40 | 122.50 | 122.50 | 1.49% | 88,156 |
| Dec 9, 2025 | 121.00 | 122.00 | 120.30 | 120.70 | 120.70 | -0.49% | 86,002 |
| Dec 8, 2025 | 119.00 | 121.30 | 119.00 | 121.30 | 121.30 | 1.51% | 81,642 |
| Dec 5, 2025 | 118.30 | 119.70 | 117.80 | 119.50 | 119.50 | 1.70% | 97,970 |
| Dec 4, 2025 | 117.00 | 118.10 | 116.60 | 117.50 | 117.50 | -0.09% | 88,137 |
| Dec 3, 2025 | 117.50 | 117.90 | 116.80 | 117.60 | 117.60 | -0.08% | 76,040 |
| Dec 2, 2025 | 116.20 | 117.70 | 116.00 | 117.70 | 117.70 | 1.38% | 82,612 |
| Dec 1, 2025 | 115.70 | 116.40 | 115.10 | 116.10 | 116.10 | 0.61% | 71,267 |
| Nov 28, 2025 | 115.90 | 116.00 | 115.10 | 115.40 | 115.40 | -0.43% | 54,078 |
| Nov 27, 2025 | 116.20 | 116.70 | 115.50 | 115.90 | 115.90 | -0.34% | 32,455 |
| Nov 26, 2025 | 114.80 | 116.30 | 113.60 | 116.30 | 116.30 | 1.93% | 66,916 |
| Nov 25, 2025 | 112.40 | 114.70 | 111.80 | 114.10 | 114.10 | 1.60% | 79,292 |
| Nov 24, 2025 | 112.50 | 113.60 | 111.80 | 112.30 | 112.30 | 1.17% | 147,479 |
| Nov 21, 2025 | 110.20 | 111.30 | 109.90 | 111.00 | 111.00 | -0.63% | 62,625 |
| Nov 20, 2025 | 111.60 | 113.00 | 111.60 | 111.70 | 111.70 | 0.72% | 51,644 |
| Nov 19, 2025 | 110.10 | 111.20 | 109.00 | 110.90 | 110.90 | 1.09% | 70,026 |
| Nov 18, 2025 | 110.50 | 111.20 | 109.60 | 109.70 | 109.70 | -2.66% | 127,365 |
| Nov 17, 2025 | 113.90 | 114.30 | 112.30 | 112.70 | 112.70 | -0.88% | 61,618 |
| Nov 14, 2025 | 114.00 | 114.10 | 111.30 | 113.70 | 113.70 | -1.30% | 107,620 |
| Nov 13, 2025 | 116.60 | 116.80 | 114.80 | 115.20 | 115.20 | -0.95% | 76,315 |
| Nov 12, 2025 | 115.00 | 116.40 | 114.90 | 116.30 | 116.30 | 1.84% | 100,338 |
| Nov 11, 2025 | 113.90 | 114.80 | 113.90 | 114.20 | 114.20 | 0.62% | 73,285 |
| Nov 10, 2025 | 113.20 | 114.80 | 113.20 | 113.50 | 113.50 | 2.07% | 100,893 |
| Nov 7, 2025 | 112.40 | 112.90 | 110.30 | 111.20 | 111.20 | -0.89% | 111,997 |
| Nov 6, 2025 | 113.80 | 114.40 | 112.10 | 112.20 | 112.20 | -1.67% | 98,135 |
| Nov 5, 2025 | 113.10 | 114.10 | 113.10 | 114.10 | 114.10 | 0.44% | 100,481 |
| Nov 4, 2025 | 113.00 | 114.10 | 112.10 | 113.60 | 113.60 | -0.35% | 128,229 |
| Nov 3, 2025 | 112.00 | 115.40 | 112.00 | 114.00 | 114.00 | 1.88% | 137,148 |
| Oct 31, 2025 | 108.70 | 111.90 | 108.70 | 111.90 | 111.90 | 2.75% | 121,842 |
| Oct 30, 2025 | 108.70 | 109.80 | 107.70 | 108.90 | 108.90 | 0.37% | 124,283 |
| Oct 29, 2025 | 108.30 | 108.90 | 107.70 | 108.50 | 108.50 | -0.09% | 122,331 |
| Oct 28, 2025 | 108.60 | 109.70 | 108.20 | 108.60 | 108.60 | -0.18% | 89,949 |
| Oct 27, 2025 | 109.30 | 109.30 | 107.70 | 108.80 | 108.80 | 0.09% | 103,452 |
| Oct 24, 2025 | 108.70 | 109.30 | 106.70 | 108.70 | 108.70 | 0.46% | 114,941 |
| Oct 23, 2025 | 109.50 | 109.70 | 107.30 | 108.20 | 108.20 | -0.09% | 116,010 |
| Oct 22, 2025 | 106.00 | 111.10 | 105.50 | 108.30 | 108.30 | 1.98% | 221,976 |
| Oct 21, 2025 | 105.10 | 108.30 | 105.10 | 106.20 | 106.20 | 1.24% | 153,624 |
| Oct 20, 2025 | 106.50 | 107.50 | 104.90 | 104.90 | 104.90 | -0.47% | 171,459 |
| Oct 17, 2025 | 107.80 | 108.90 | 103.80 | 105.40 | 105.40 | -5.81% | 523,411 |
| Oct 16, 2025 | 112.20 | 112.50 | 110.40 | 111.90 | 111.90 | 0.18% | 149,802 |
| Oct 15, 2025 | 112.20 | 113.30 | 111.70 | 111.70 | 111.70 | 0.27% | 139,815 |
| Oct 14, 2025 | 110.30 | 112.00 | 109.90 | 111.40 | 111.40 | 0.09% | 148,134 |