BAWAG Group AG (VIE:BG)
Austria
· Delayed Price · Currency is EUR 119.50
+2.00 (1.70%)
At close: Dec 5, 2025
BAWAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 110.50 | 112.10 | 110.10 | 111.30 | 111.30 | 1.18% | 124,242 |
| Oct 10, 2025 | 110.30 | 111.60 | 109.60 | 110.00 | 110.00 | -0.72% | 156,375 |
| Oct 9, 2025 | 110.10 | 111.10 | 109.30 | 110.80 | 110.80 | 0.82% | 75,532 |
| Oct 8, 2025 | 109.20 | 110.50 | 108.80 | 109.90 | 109.90 | 0.27% | 109,820 |
| Oct 7, 2025 | 109.30 | 111.70 | 108.50 | 109.60 | 109.60 | 0.27% | 90,425 |
| Oct 6, 2025 | 110.50 | 111.10 | 108.20 | 109.30 | 109.30 | -1.35% | 143,286 |
| Oct 3, 2025 | 110.40 | 111.30 | 110.00 | 110.80 | 110.80 | 0.36% | 99,180 |
| Oct 2, 2025 | 112.80 | 112.80 | 110.40 | 110.40 | 110.40 | -1.69% | 114,482 |
| Oct 1, 2025 | 113.00 | 113.00 | 111.90 | 112.30 | 112.30 | 0.27% | 98,483 |
| Sep 30, 2025 | 111.50 | 113.60 | 111.30 | 112.00 | 112.00 | 0.63% | 106,399 |
| Sep 29, 2025 | 112.10 | 112.20 | 110.80 | 111.30 | 111.30 | -0.54% | 112,895 |
| Sep 26, 2025 | 111.80 | 112.40 | 111.10 | 111.90 | 111.90 | 0.09% | 133,020 |
| Sep 25, 2025 | 110.80 | 112.00 | 110.10 | 111.80 | 111.80 | 0.36% | 145,941 |
| Sep 24, 2025 | 113.60 | 113.90 | 110.70 | 111.40 | 111.40 | -1.68% | 107,325 |
| Sep 23, 2025 | 113.20 | 114.40 | 112.50 | 113.30 | 113.30 | 0.09% | 91,012 |
| Sep 22, 2025 | 114.30 | 114.60 | 112.30 | 113.20 | 113.20 | -0.96% | 81,113 |
| Sep 19, 2025 | 111.40 | 116.00 | 111.00 | 114.30 | 114.30 | 2.79% | 1,051,971 |
| Sep 18, 2025 | 107.80 | 111.30 | 107.50 | 111.20 | 111.20 | 3.93% | 126,328 |
| Sep 17, 2025 | 110.10 | 110.20 | 106.80 | 107.00 | 107.00 | -2.37% | 199,230 |
| Sep 16, 2025 | 113.00 | 113.00 | 109.60 | 109.60 | 109.60 | -2.84% | 91,856 |
| Sep 15, 2025 | 112.80 | 113.00 | 112.00 | 112.80 | 112.80 | 0.36% | 73,465 |
| Sep 12, 2025 | 112.50 | 112.50 | 110.90 | 112.40 | 112.40 | 0.36% | 80,951 |
| Sep 11, 2025 | 111.90 | 113.10 | 110.80 | 112.00 | 112.00 | 0.36% | 125,602 |
| Sep 10, 2025 | 111.30 | 112.30 | 111.00 | 111.60 | 111.60 | 0.81% | 129,070 |
| Sep 9, 2025 | 111.20 | 111.40 | 109.50 | 110.70 | 110.70 | -0.36% | 107,381 |
| Sep 8, 2025 | 112.00 | 112.00 | 110.30 | 111.10 | 111.10 | -0.36% | 113,749 |
| Sep 5, 2025 | 112.00 | 113.00 | 110.60 | 111.50 | 111.50 | -0.09% | 92,556 |
| Sep 4, 2025 | 110.90 | 114.70 | 110.90 | 111.60 | 111.60 | 0.45% | 132,348 |
| Sep 3, 2025 | 111.50 | 112.00 | 110.80 | 111.10 | 111.10 | 0.54% | 120,107 |
| Sep 2, 2025 | 112.00 | 113.20 | 110.30 | 110.50 | 110.50 | -0.90% | 123,950 |
| Sep 1, 2025 | 111.50 | 113.20 | 110.90 | 111.50 | 111.50 | 0.90% | 72,870 |
| Aug 29, 2025 | 110.90 | 111.80 | 110.50 | 110.50 | 110.50 | -0.81% | 113,227 |
| Aug 28, 2025 | 112.00 | 112.90 | 111.10 | 111.40 | 111.40 | -0.18% | 160,032 |
| Aug 27, 2025 | 111.90 | 113.20 | 110.30 | 111.60 | 111.60 | -0.71% | 106,515 |
| Aug 26, 2025 | 114.00 | 114.00 | 111.40 | 112.40 | 112.40 | -2.01% | 242,077 |
| Aug 25, 2025 | 114.20 | 116.70 | 114.20 | 114.70 | 114.70 | 0.26% | 101,860 |
| Aug 22, 2025 | 113.90 | 115.60 | 113.70 | 114.40 | 114.40 | 0.35% | 115,265 |
| Aug 21, 2025 | 112.40 | 114.20 | 112.10 | 114.00 | 114.00 | 0.97% | 99,772 |
| Aug 20, 2025 | 115.00 | 115.00 | 112.20 | 112.90 | 112.90 | -1.91% | 133,249 |
| Aug 19, 2025 | 114.30 | 116.80 | 114.00 | 115.10 | 115.10 | 0.70% | 113,933 |
| Aug 18, 2025 | 116.90 | 116.90 | 114.30 | 114.30 | 114.30 | -2.06% | 118,932 |
| Aug 15, 2025 | 115.30 | 117.60 | 115.00 | 116.70 | 116.70 | 1.48% | 144,605 |
| Aug 14, 2025 | 112.20 | 115.70 | 112.20 | 115.00 | 115.00 | 2.77% | 151,154 |
| Aug 13, 2025 | 111.90 | 113.00 | 111.70 | 111.90 | 111.90 | 0.18% | 140,875 |
| Aug 12, 2025 | 111.90 | 112.80 | 111.60 | 111.70 | 111.70 | 0.36% | 119,508 |
| Aug 11, 2025 | 110.80 | 112.20 | 110.40 | 111.30 | 111.30 | - | 123,497 |
| Aug 8, 2025 | 110.80 | 112.90 | 109.90 | 111.30 | 111.30 | 1.09% | 209,252 |
| Aug 7, 2025 | 109.10 | 111.50 | 109.00 | 110.10 | 110.10 | 1.01% | 146,734 |
| Aug 6, 2025 | 109.50 | 110.20 | 108.40 | 109.00 | 109.00 | 0.46% | 137,774 |
| Aug 5, 2025 | 110.50 | 110.50 | 108.30 | 108.50 | 108.50 | -1.27% | 125,291 |
| Aug 4, 2025 | 107.80 | 110.50 | 107.80 | 109.90 | 109.90 | 2.71% | 101,989 |
| Aug 1, 2025 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -3.43% | 156,447 |
| Jul 31, 2025 | 111.60 | 113.40 | 110.80 | 110.80 | 110.80 | -0.54% | 195,636 |
| Jul 30, 2025 | 110.70 | 112.40 | 108.60 | 111.40 | 111.40 | 0.81% | 138,394 |
| Jul 29, 2025 | 109.20 | 111.50 | 109.20 | 110.50 | 110.50 | 1.47% | 119,817 |
| Jul 28, 2025 | 111.60 | 111.90 | 108.90 | 108.90 | 108.90 | -1.89% | 116,883 |
| Jul 25, 2025 | 109.50 | 112.30 | 109.20 | 111.00 | 111.00 | 1.09% | 139,666 |
| Jul 24, 2025 | 109.00 | 111.00 | 108.60 | 109.80 | 109.80 | 1.76% | 170,085 |
| Jul 23, 2025 | 108.80 | 109.30 | 105.60 | 107.90 | 107.90 | -2.97% | 293,114 |
| Jul 22, 2025 | 111.00 | 112.00 | 110.00 | 111.20 | 111.20 | 0.54% | 103,149 |
| Jul 21, 2025 | 110.00 | 111.50 | 109.70 | 110.60 | 110.60 | 0.55% | 118,977 |