BAWAG Group AG BG
VIE · Austria · Finance
€179.50+0.60 (+0.34%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €179.50 | +0.34% | €179.70 | €180.00 | €176.30 | 33.50K |
| 2026-09-30 | €178.90 | -1.05% | €180.90 | €182.70 | €178.90 | 150.64K |
| 2026-09-29 | €180.80 | -2.06% | €184.50 | €184.60 | €180.80 | 86.64K |
| 2026-09-28 | €184.60 | +2.10% | €181.90 | €184.60 | €180.90 | 149.69K |
| 2026-09-25 | €180.80 | +1.01% | €179.50 | €184.50 | €179.50 | 87.74K |
| 2026-09-24 | €179.00 | +1.13% | €176.00 | €180.30 | €175.20 | 112.48K |
| 2026-09-23 | €177.00 | -1.50% | €180.30 | €181.60 | €177.00 | 85.70K |
| 2026-09-22 | €179.70 | -1.16% | €182.40 | €183.20 | €179.20 | 78.46K |
| 2026-09-21 | €181.80 | +3.00% | €178.00 | €182.90 | €178.00 | 95.18K |
| 2026-09-18 | €176.50 | -1.18% | €178.20 | €179.70 | €176.50 | 390.12K |
| 2026-09-17 | €178.60 | +0.62% | €178.30 | €179.40 | €176.00 | 139.61K |
| 2026-09-16 | €177.50 | +0.34% | €178.10 | €178.70 | €175.50 | 83.05K |
| 2026-09-15 | €176.90 | -0.23% | €177.00 | €178.30 | €174.20 | 68.67K |
| 2026-09-14 | €177.30 | -1.28% | €179.20 | €179.70 | €176.90 | 68.85K |
| 2026-09-11 | €179.60 | +0.90% | €178.10 | €181.00 | €178.10 | 77.93K |
| 2026-09-10 | €178.00 | -0.11% | €177.10 | €179.70 | €176.40 | 71.43K |
| 2026-09-09 | €178.20 | -1.49% | €179.10 | €179.10 | €175.30 | 129.62K |
| 2026-09-08 | €180.90 | +0.67% | €178.60 | €180.90 | €176.60 | 101.97K |
| 2026-09-07 | €179.70 | +0.73% | €179.70 | €179.70 | €177.40 | 83.84K |
| 2026-09-04 | €178.40 | -0.94% | €180.10 | €180.10 | €177.90 | 89.30K |
| 2026-09-03 | €180.10 | +1.29% | €177.10 | €180.10 | €176.40 | 69.63K |
| 2026-09-02 | €177.80 | +0.40% | €177.00 | €179.10 | €176.30 | 111.13K |
| 2026-09-01 | €177.10 | -1.50% | €179.00 | €179.00 | €175.40 | 97.94K |
| 2026-08-31 | €179.80 | -0.61% | €180.70 | €182.00 | €179.80 | 150.92K |
| 2026-08-28 | €180.90 | +1.92% | €179.10 | €180.90 | €178.50 | 61.37K |
| 2026-08-27 | €177.50 | -1.77% | €181.20 | €181.20 | €176.70 | 76.68K |
| 2026-08-26 | €180.70 | +1.40% | €178.50 | €180.70 | €178.10 | 95.20K |
| 2026-08-25 | €178.20 | +0.79% | €177.50 | €179.00 | €176.60 | 66.35K |
| 2026-08-24 | €176.80 | +0.34% | €176.20 | €177.90 | €175.30 | 87.47K |
| 2026-08-21 | €176.20 | +1.85% | €174.00 | €176.20 | €173.10 | 123.11K |
| 2026-08-20 | €173.00 | -1.54% | €176.00 | €176.00 | €173.00 | 130.91K |
| 2026-08-19 | €175.70 | -0.51% | €177.50 | €177.50 | €174.30 | 54.36K |
| 2026-08-18 | €176.60 | -0.45% | €178.40 | €178.40 | €175.80 | 100.32K |
| 2026-08-17 | €177.40 | -1.77% | €180.50 | €181.00 | €177.40 | 102.67K |
| 2026-08-14 | €180.60 | -0.06% | €181.00 | €181.00 | €179.60 | 96.01K |
| 2026-08-13 | €180.70 | -0.33% | €181.70 | €182.90 | €180.00 | 88.37K |
| 2026-08-12 | €181.30 | -0.11% | €180.70 | €181.70 | €179.20 | 87.89K |
| 2026-08-11 | €181.50 | +0.61% | €180.60 | €181.50 | €177.90 | 55.52K |
| 2026-08-10 | €180.40 | -1.37% | €182.10 | €182.20 | €178.90 | 81.81K |
| 2026-08-07 | €182.90 | -0.11% | €182.50 | €182.90 | €180.00 | 81.46K |
| 2026-08-06 | €183.10 | +0.99% | €181.80 | €183.10 | €180.90 | 94.30K |
| 2026-08-05 | €181.30 | +0.83% | €179.90 | €181.30 | €177.40 | 135.78K |
| 2026-08-04 | €179.80 | +1.01% | €178.20 | €180.50 | €177.10 | 77.53K |
| 2026-08-03 | €178.00 | +1.60% | €176.50 | €178.40 | €175.60 | 83.78K |
| 2026-07-31 | €175.20 | +0.17% | €174.40 | €178.30 | €173.90 | 133.90K |
| 2026-07-30 | €174.90 | +4.05% | €168.00 | €175.70 | €166.80 | 95.73K |
| 2026-07-29 | €168.10 | -2.10% | €171.00 | €171.60 | €168.10 | 124.01K |
| 2026-07-28 | €171.70 | +0.41% | €172.90 | €172.90 | €169.60 | 90.12K |
| 2026-07-27 | €171.00 | -0.58% | €173.30 | €173.50 | €171.00 | 219.03K |
| 2026-07-24 | €172.00 | +0.47% | €170.70 | €174.20 | €170.10 | 90.84K |
| 2026-07-23 | €171.20 | -1.67% | €174.20 | €174.20 | €168.90 | 142.94K |
| 2026-07-22 | €174.10 | -0.80% | €175.60 | €175.90 | €172.00 | 160.35K |
| 2026-07-21 | €175.50 | +0.57% | €174.90 | €175.80 | €171.20 | 120.98K |
| 2026-07-20 | €174.50 | +1.45% | €173.00 | €174.50 | €170.90 | 104.15K |
| 2026-07-17 | €172.00 | -1.38% | €173.00 | €173.00 | €169.30 | 151.99K |
| 2026-07-16 | €174.40 | 0.00% | €174.50 | €174.50 | €172.20 | 126.45K |
| 2026-07-15 | €174.40 | 0.00% | €173.40 | €174.40 | €172.00 | 181.31K |
| 2026-07-14 | €174.40 | -0.63% | €174.20 | €175.30 | €171.70 | 127.52K |
| 2026-07-13 | €175.50 | -0.45% | €175.00 | €175.80 | €173.30 | 135.01K |
| 2026-07-10 | €176.30 | -0.06% | €177.00 | €177.60 | €175.50 | 88.33K |
| 2026-07-09 | €176.40 | +0.34% | €177.80 | €179.00 | €175.80 | 128.44K |
| 2026-07-08 | €175.80 | -1.46% | €178.30 | €178.60 | €174.80 | 105.58K |
| 2026-07-07 | €178.40 | -0.61% | €179.00 | €180.20 | €177.60 | 95.17K |
| 2026-07-06 | €179.50 | +0.28% | €178.50 | €179.50 | €175.20 | 93.80K |
| 2026-07-03 | €179.00 | -0.44% | €179.50 | €179.90 | €176.80 | 62.50K |
| 2026-07-02 | €179.80 | +1.64% | €176.50 | €179.80 | €176.10 | 136.20K |
| 2026-07-01 | €176.90 | +0.91% | €175.50 | €176.90 | €173.90 | 113.50K |
| 2026-06-30 | €175.30 | +1.92% | €172.60 | €175.30 | €171.80 | 131.72K |
| 2026-06-29 | €172.00 | +0.41% | €171.50 | €172.60 | €169.60 | 122.31K |
| 2026-06-26 | €171.30 | -0.46% | €170.40 | €172.50 | €169.60 | 150.13K |
| 2026-06-25 | €172.10 | +1.06% | €169.40 | €172.10 | €169.40 | 118.90K |
| 2026-06-24 | €170.30 | -1.62% | €170.90 | €172.00 | €168.90 | 122.60K |
| 2026-06-23 | €173.10 | +0.29% | €171.60 | €173.10 | €169.70 | 256.84K |
| 2026-06-22 | €172.60 | +0.82% | €171.80 | €173.30 | €170.80 | 82.08K |
| 2026-06-19 | €171.20 | +0.47% | €170.00 | €172.30 | €170.00 | 290.89K |
| 2026-06-18 | €170.40 | -0.81% | €171.60 | €172.10 | €169.40 | 143.89K |
| 2026-06-17 | €171.80 | +2.26% | €168.00 | €172.30 | €168.00 | 206.59K |
| 2026-06-16 | €168.00 | +1.69% | €166.70 | €169.50 | €166.50 | 168.18K |
| 2026-06-15 | €165.20 | +2.35% | €164.90 | €167.80 | €164.20 | 200.04K |
| 2026-06-12 | €161.40 | +2.41% | €159.90 | €164.00 | €159.90 | 151.76K |
| 2026-06-11 | €157.60 | +1.87% | €154.90 | €157.60 | €154.60 | 161.52K |
| 2026-06-10 | €154.70 | +0.65% | €154.00 | €157.00 | €153.30 | 161.00K |
| 2026-06-09 | €153.70 | +1.25% | €150.30 | €155.20 | €150.30 | 189.48K |
| 2026-06-08 | €151.80 | +0.66% | €148.40 | €151.80 | €148.30 | 128.77K |
| 2026-06-05 | €150.80 | -0.72% | €151.20 | €152.90 | €150.30 | 121.16K |
| 2026-06-04 | €151.90 | +3.05% | €147.10 | €151.90 | €147.10 | 100.89K |
| 2026-06-03 | €147.40 | -2.71% | €150.80 | €150.90 | €147.20 | 206.20K |
| 2026-06-02 | €151.50 | +0.20% | €152.40 | €152.90 | €151.50 | 151.52K |
| 2026-06-01 | €151.20 | -1.88% | €154.00 | €154.20 | €150.50 | 135.84K |
| 2026-05-29 | €154.10 | +2.12% | €151.20 | €154.10 | €151.20 | 647.62K |