Skip to main content
BAWAG Group AG (VIE:BG)
Austria flag Austria · Delayed Price · Currency is EUR
147.20
-0.20 (-0.14%)
Apr 29, 2026, 4:48 PM CET

BAWAG Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026147.50148.00146.20147.70-0.20%29,370
Apr 28, 2026146.60148.80145.60147.40147.401.31%139,812
Apr 27, 2026145.00148.20144.90145.50145.500.48%141,101
Apr 24, 2026146.40147.90144.80144.80144.80-5.36%163,592
Apr 23, 2026151.00153.30150.40153.00146.751.39%209,801
Apr 22, 2026155.50155.80150.90150.90144.74-2.46%171,816
Apr 21, 2026149.10155.40146.00154.70148.382.45%273,389
Apr 20, 2026151.80153.80150.00151.00144.83-2.39%152,710
Apr 17, 2026153.40156.70152.60154.70148.380.39%186,976
Apr 16, 2026155.00156.40153.60154.10147.81-0.58%231,887
Apr 15, 2026152.50156.00151.60155.00148.672.11%245,878
Apr 14, 2026142.20152.50141.80151.80145.607.51%305,109
Apr 13, 2026139.40141.50138.80141.20135.430.21%135,316
Apr 10, 2026137.70141.00137.60140.90135.142.40%145,827
Apr 9, 2026138.60138.70135.80137.60131.98-0.15%99,632
Apr 8, 2026136.90138.10135.50137.80132.175.43%186,354
Apr 7, 2026133.10137.80129.90130.70125.36-0.46%144,313
Apr 2, 2026129.50132.30129.30131.30125.94-0.83%117,129
Apr 1, 2026133.90134.70132.40132.40126.992.24%155,216
Mar 31, 2026126.00130.40125.90129.50124.212.05%228,477
Mar 30, 2026125.40127.80124.50126.90121.720.87%153,965
Mar 27, 2026128.50129.00125.60125.80120.66-1.72%153,833
Mar 26, 2026130.00130.00127.80128.00122.77-2.29%133,263
Mar 25, 2026129.40131.20129.30131.00125.652.66%221,186
Mar 24, 2026128.00128.70125.80127.60122.39-0.23%152,260
Mar 23, 2026123.00132.00121.40127.90122.682.40%305,603
Mar 20, 2026127.00128.90124.70124.90119.80-0.40%418,601
Mar 19, 2026125.40127.80123.60125.40120.28-2.26%185,309
Mar 18, 2026122.10128.80121.80128.30123.066.12%217,800
Mar 17, 2026120.70122.10119.40120.90115.96-0.17%266,321
Mar 16, 2026118.00122.00117.90121.10116.152.19%139,215
Mar 13, 2026118.50121.30117.70118.50113.66-1.66%116,847
Mar 12, 2026122.60122.70118.70120.50115.58-1.87%153,748
Mar 11, 2026124.60124.90122.50122.80117.78-1.44%103,401
Mar 10, 2026125.00127.10124.60124.60119.512.38%194,833
Mar 9, 2026119.50121.70115.30121.70116.73-1.54%251,078
Mar 6, 2026125.00126.50121.80123.60118.55-0.96%177,146
Mar 5, 2026126.60128.40124.80124.80119.70-1.58%230,063
Mar 4, 2026124.50128.40122.50126.80121.621.12%223,922
Mar 3, 2026128.00128.00122.00125.40120.28-3.61%290,885
Mar 2, 2026129.00130.50125.00130.10124.79-1.44%189,952
Feb 27, 2026135.00137.70132.00132.00126.61-2.65%4,274,394
Feb 26, 2026132.50135.60132.00135.60130.061.65%186,315
Feb 25, 2026132.50134.10132.20133.40127.951.91%123,986
Feb 24, 2026135.00136.90130.90130.90125.55-3.18%198,773
Feb 23, 2026136.40138.00134.50135.20129.68-0.07%84,365
Feb 20, 2026134.40136.40134.20135.30129.770.97%117,725
Feb 19, 2026135.10138.10134.00134.00128.53-0.74%164,167
Feb 18, 2026136.30137.70135.00135.00129.490.37%106,849
Feb 17, 2026132.50134.80132.10134.50129.012.13%103,421
Feb 16, 2026131.50133.20130.90131.70126.320.61%109,982
Feb 13, 2026133.60134.20129.30130.90125.55-1.95%180,228
Feb 12, 2026140.00140.50132.90133.50128.05-4.57%327,604
Feb 11, 2026139.10142.50136.30139.90134.193.55%166,339
Feb 10, 2026138.70138.90135.10135.10129.58-2.31%103,983
Feb 9, 2026136.60139.00136.60138.30132.651.54%88,157
Feb 6, 2026134.60137.70134.10136.20130.640.81%105,602
Feb 5, 2026138.90139.40134.50135.10129.58-2.88%191,043
Feb 4, 2026141.20141.90137.40139.10133.42-1.77%115,919
Feb 3, 2026140.50142.60139.80141.60135.821.00%146,484
Feb 2, 2026136.20140.20135.60140.20134.472.04%76,426
Jan 30, 2026137.50140.00137.40137.40131.79-0.07%164,806
Jan 29, 2026139.00140.90137.10137.50131.88-0.79%105,690
Jan 28, 2026138.70140.50138.30138.60132.94-0.43%107,883
Jan 27, 2026136.80140.40136.80139.20133.511.83%109,383
Jan 26, 2026136.70138.90136.20136.70131.120.29%107,016
Jan 23, 2026138.30140.20136.30136.30130.73-0.73%136,270
Jan 22, 2026138.90140.30137.30137.30131.690.59%188,575
Jan 21, 2026134.80139.20134.80136.50130.92-149,040
Jan 20, 2026135.00137.00133.80136.50130.920.29%105,427
Jan 19, 2026132.80137.50132.80136.10130.54-0.29%117,204
Jan 16, 2026134.10137.60134.00136.50130.921.79%197,338
Jan 15, 2026132.30134.10131.30134.10128.622.29%158,530
Jan 14, 2026131.00133.80130.90131.10125.740.77%99,038
Jan 13, 2026130.90132.30130.00130.10124.79-0.46%119,589
Jan 12, 2026130.40131.20128.50130.70125.360.31%104,359
Jan 9, 2026132.80132.80128.90130.30124.98-1.29%101,774
Jan 8, 2026130.40132.30130.40132.00126.610.30%87,578
Jan 7, 2026132.50132.80130.10131.60126.22-1.13%141,617
Jan 6, 2026131.40134.10129.40133.10127.661.45%127,780
Jan 5, 2026130.50131.50129.00131.20125.840.92%118,544
Jan 2, 2026128.30130.50127.10130.00124.690.78%69,373
Dec 30, 2025126.50129.00126.20129.00123.732.06%127,605
Dec 29, 2025126.30126.80125.50126.40121.240.32%110,084
Dec 23, 2025124.30126.40124.00126.00120.850.24%75,702
Dec 22, 2025125.00126.30123.80125.70120.570.72%108,965
Dec 19, 2025120.60125.00120.60124.80119.702.38%309,053
Dec 18, 2025121.30122.00120.30121.90116.920.25%200,943
Dec 17, 2025121.50122.70121.10121.60116.63-0.08%135,701
Dec 16, 2025123.10124.50121.70121.70116.73-1.93%103,531
Dec 15, 2025121.30124.50121.20124.10119.032.31%122,422
Dec 12, 2025123.90124.80121.00121.30116.34-1.70%83,606
Dec 11, 2025123.70123.70121.60123.40118.360.73%81,407
Dec 10, 2025121.00122.50120.40122.50117.501.49%88,156
Dec 9, 2025121.00122.00120.30120.70115.77-0.49%86,002
Dec 8, 2025119.00121.30119.00121.30116.341.51%81,642
Dec 5, 2025118.30119.70117.80119.50114.621.70%97,970
Dec 4, 2025117.00118.10116.60117.50112.70-0.09%88,137
Dec 3, 2025117.50117.90116.80117.60112.80-0.08%76,040
Dec 2, 2025116.20117.70116.00117.70112.891.38%82,612