Skip to main content
Bajaj Mobility AG (VIE:BMAG)
Austria flag Austria · Delayed Price · Currency is EUR
17.76
-0.24 (-1.33%)
At close: Apr 29, 2026

Bajaj Mobility AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.6418.0017.6417.76--1.33%1,944
Apr 28, 202617.6618.0017.6618.0018.001.58%2,160
Apr 27, 202618.2018.2017.6017.7217.72-2.85%13,817
Apr 24, 202618.0218.4017.7418.2418.240.77%18,396
Apr 23, 202618.0618.4218.0018.1018.100.11%3,442
Apr 22, 202618.0018.5017.9018.0818.080.44%24,036
Apr 21, 202618.1418.2417.8418.0018.00-1.75%14,803
Apr 20, 202617.6418.4017.1418.3218.324.33%31,946
Apr 17, 202617.7017.9017.3417.5617.560.69%26,670
Apr 16, 202616.6617.7216.5617.4417.443.32%16,091
Apr 15, 202616.0216.8816.0216.8816.885.50%23,104
Apr 14, 202615.9616.0015.5216.0016.001.27%11,596
Apr 13, 202615.8016.0615.6215.8015.800.64%6,484
Apr 10, 202616.0816.1815.3815.7015.700.77%15,760
Apr 9, 202615.8015.8215.2215.5815.581.70%15,580
Apr 8, 202616.1016.5815.1015.3215.32-3.04%31,633
Apr 7, 202615.8616.1615.7815.8015.80-0.13%6,575
Apr 2, 202615.4816.0015.3815.8215.82-7,571
Apr 1, 202615.3815.8615.2615.8215.823.26%8,030
Mar 31, 202615.0415.4815.0415.3215.322.13%1,298
Mar 30, 202615.6815.6814.8615.0015.00-5.42%5,900
Mar 27, 202615.2015.9015.2015.8615.864.48%5,148
Mar 26, 202614.7215.3014.5215.1815.183.55%9,470
Mar 25, 202614.5814.9814.5614.6614.661.66%5,784
Mar 24, 202614.4614.6414.0614.4214.421.26%11,801
Mar 23, 202613.8014.6813.0214.2414.240.42%57,728
Mar 20, 202615.2215.5014.1814.1814.18-5.84%69,557
Mar 19, 202615.3615.3615.0615.0615.06-3.95%5,800
Mar 18, 202615.4415.7015.4415.6815.68-0.51%1,343
Mar 17, 202615.3815.7815.2215.7615.762.47%7,582
Mar 16, 202615.4215.4415.2015.3815.380.92%2,212
Mar 13, 202615.6015.6015.0415.2415.24-2.31%8,301
Mar 12, 202615.7415.7415.2215.6015.600.65%14,793
Mar 11, 202615.6415.8815.5015.5015.50-0.26%4,417
Mar 10, 202615.8415.8815.5015.5415.540.26%7,988
Mar 9, 202616.0016.0015.5015.5015.50-5.26%12,401
Mar 6, 202616.0416.3815.9016.3616.36-0.49%6,604
Mar 5, 202616.6616.8016.0616.4416.44-0.36%13,383
Mar 4, 202615.5616.8415.5616.5016.504.83%19,873
Mar 3, 202616.3816.4215.5015.7415.74-4.14%16,201
Mar 2, 202616.5017.1016.0216.4216.42-4.20%23,035
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