Skip to main content
Bajaj Mobility AG (VIE:BMAG)
Austria flag Austria · Delayed Price · Currency is EUR
17.14
-0.36 (-2.06%)
At close: Feb 27, 2026

Bajaj Mobility AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.3417.5017.1417.1417.14-2.06%7,038
Feb 26, 202617.4617.5017.1417.5017.50-2,503
Feb 25, 202617.5017.6817.2417.5017.50-1.91%3,692
Feb 24, 202617.5217.8417.0017.8417.840.22%23,018
Feb 23, 202617.2017.8817.2017.8017.801.95%10,641
Feb 20, 202617.4017.4617.2217.4617.460.23%1,317
Feb 19, 202617.5017.5017.1817.4217.42-0.34%1,678
Feb 18, 202617.3217.4817.2817.4817.480.92%1,060
Feb 17, 202617.2617.4817.2617.3217.320.12%1,579
Feb 16, 202617.4017.5017.1817.3017.301.05%5,403
Feb 13, 202617.1617.4017.1217.1217.12-0.81%6,905
Feb 12, 202617.2017.4017.1217.2617.260.35%5,585
Feb 11, 202617.2017.5017.1217.2017.20-0.12%6,103
Feb 10, 202617.2017.8017.1617.2217.22-1.60%15,839
Feb 9, 202617.3617.5017.2017.5017.501.98%5,234
Feb 6, 202617.6217.7217.1017.1617.16-3.49%11,504
Feb 5, 202617.8617.8617.4017.7817.780.79%8,389
Feb 4, 202617.7617.9617.5817.6417.64-1.45%2,473
Feb 3, 202617.8818.0617.5417.9017.901.24%12,286
Feb 2, 202617.3817.8817.1217.6817.682.31%6,306
Jan 30, 202616.9217.9016.8417.2817.282.86%24,419
Jan 29, 202617.2417.2616.6216.8016.80-1.52%13,636
Jan 28, 202617.1017.1016.7617.0617.06-0.58%5,588
Jan 27, 202616.5617.2216.4817.1617.163.75%16,712
Jan 26, 202616.8817.1016.5416.5416.54-3.27%7,872
Jan 23, 202616.9017.1016.6617.1017.101.18%6,686
Jan 22, 202616.7416.9016.3216.9016.902.42%9,316
Jan 21, 202616.3416.6216.2216.5016.502.10%10,752
Jan 20, 202616.4416.4416.0816.1616.16-0.49%7,762
Jan 19, 202617.1617.1616.1016.2416.24-4.25%26,838
Jan 16, 202617.0217.1816.8216.9616.96-0.24%6,982
Jan 15, 202616.5017.1216.2617.0017.004.55%26,759
Jan 14, 202616.4816.4815.8216.2616.262.26%12,283
Jan 13, 202616.0016.1815.9015.9015.90-0.62%7,501
Jan 12, 202615.8216.2015.7016.0016.001.91%17,680
Jan 9, 202616.0016.0015.7015.7015.700.13%3,082
Jan 8, 202616.1416.1615.6815.6815.68-2.85%5,112
Jan 7, 202615.8216.1415.8216.1416.142.02%2,192
Jan 6, 202615.8016.2415.7815.8215.820.13%15,153
Jan 5, 202615.0015.8614.7615.8015.805.61%39,465
Jan 2, 202614.7615.0014.7614.9614.961.36%6,265
Dec 30, 202514.8014.9814.7414.7614.760.54%8,113
Dec 29, 202514.9814.9814.6014.6814.68-5.41%24,382
Dec 23, 202514.9415.5214.7015.5215.523.88%15,094
Dec 22, 202515.2215.5014.9014.9414.94-5.08%22,819
Dec 19, 202515.6615.7815.4015.7415.74-0.63%10,845
Dec 18, 202515.3615.8415.1615.8415.844.49%17,326
Dec 17, 202515.6815.7414.8215.1615.16-2.57%14,815
Dec 16, 202515.9015.9015.5615.5615.56-2.51%4,384
Dec 15, 202516.1216.3015.9615.9615.96-1.60%4,955
Dec 12, 202516.5216.7216.2216.2216.220.75%8,869
Dec 11, 202516.3016.5016.0216.1016.102.03%11,378
Dec 10, 202516.0016.1615.7815.7815.78-1.00%2,419
Dec 9, 202516.0416.1015.5415.9415.941.53%6,867
Dec 8, 202516.1216.1215.7015.7015.70-2.12%9,672
Dec 5, 202516.1616.3016.0416.0416.04-2.20%2,706
Dec 4, 202516.2616.4816.2016.4016.400.86%2,069
Dec 3, 202516.4016.5016.2416.2616.26-2.87%3,861
Dec 2, 202516.4016.8416.3016.7416.74-0.36%4,244
Dec 1, 202517.4017.8016.0816.8016.80-3.78%26,207
Nov 28, 202516.7417.5416.7417.4617.466.33%11,880
Nov 27, 202517.2017.2016.4216.4216.42-4.87%24,104
Nov 26, 202517.9818.3217.1417.2617.26-1.37%16,824
Nov 25, 202517.5018.4017.1217.5017.500.11%35,783
Nov 24, 202516.5617.5216.5617.4817.487.64%37,179
Nov 21, 202515.9216.5015.8016.2416.242.14%23,954
Nov 20, 202515.7016.0015.5215.9015.904.06%20,215
Nov 19, 202515.0815.7815.0815.2815.285.82%20,577
Nov 18, 202515.5815.5814.3414.4414.44-3.99%22,067
Nov 17, 202514.5015.7614.4815.0415.043.87%22,459
Nov 14, 202514.3214.4813.9014.4814.484.32%15,001
Nov 13, 202514.0014.1413.8413.8813.880.58%7,639
Nov 12, 202513.5614.2013.5613.8013.801.77%8,458
Nov 11, 202513.5413.8613.4813.5613.561.19%10,065
Nov 10, 202513.4413.6613.2213.4013.400.90%15,540
Nov 7, 202514.1814.1813.1213.2813.28-5.55%8,358
Nov 6, 202513.9614.2613.6014.0614.064.93%14,398
Nov 5, 202513.1813.4013.1813.4013.401.67%907
Nov 4, 202513.6613.6813.1013.1813.18-1.64%8,125
Nov 3, 202513.3613.8813.3613.4013.401.52%8,683
Oct 31, 202513.4013.5813.2013.2013.203.12%10,748
Oct 30, 202513.0413.5412.8012.8012.80-1.54%11,570
Oct 29, 202513.5413.5412.7213.0013.00-4.27%19,187
Oct 28, 202514.0614.0613.5813.5813.58-1.74%8,404
Oct 27, 202514.1414.3213.8213.8213.82-2.12%8,166
Oct 24, 202514.3014.3013.9414.1214.120.14%7,181
Oct 23, 202514.1414.4013.8614.1014.102.17%12,990
Oct 22, 202514.3014.3213.7413.8013.80-4.56%8,384
Oct 21, 202514.7015.2613.7614.4614.46-1.36%31,889
Oct 20, 202513.5014.6613.5014.6614.669.40%13,510
Oct 17, 202512.6013.5212.5813.4013.404.85%13,977
Oct 16, 202512.3012.7812.1212.7812.783.57%19,060
Oct 15, 202512.5012.7011.4212.3412.34-2.83%51,964
Oct 14, 202513.6213.6812.3612.7012.70-7.30%24,274
Oct 13, 202514.0014.0013.7013.7013.70-1.72%3,131
Oct 10, 202514.2414.2413.8013.9413.94-0.57%8,979
Oct 9, 202514.2014.4214.0214.0214.02-1.27%2,578
Oct 8, 202514.3414.6214.1814.2014.200.28%11,331
Oct 7, 202514.3414.4014.0414.1614.16-1.67%8,104
Oct 6, 202514.6814.8414.3214.4014.40-1.91%9,173