Comparing Back to the side-by-side chart ↗
Bajaj Mobility AG (BMAG.VI) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 34.70 | 35.50 | 34.15 | 34.65 | +0.14% | 12,040 |
| 2026-10-15 | 33.60 | 35.20 | 32.45 | 34.60 | +2.37% | 32,005 |
| 2026-10-14 | 33.00 | 33.80 | 32.10 | 33.80 | +2.89% | 16,760 |
| 2026-10-13 | 31.40 | 33.00 | 31.20 | 32.85 | +3.46% | 25,127 |
| 2026-10-12 | 32.00 | 32.10 | 31.35 | 31.75 | -0.47% | 3,194 |
| 2026-10-09 | 30.10 | 31.90 | 30.10 | 31.90 | +5.98% | 5,401 |
| 2026-10-08 | 31.20 | 31.85 | 29.70 | 30.10 | -4.75% | 11,716 |
| 2026-10-07 | 31.20 | 32.00 | 31.15 | 31.60 | -1.40% | 5,476 |
| 2026-10-06 | 31.80 | 32.50 | 31.10 | 32.05 | +1.75% | 9,966 |
| 2026-10-05 | 31.45 | 31.90 | 30.95 | 31.50 | +1.61% | 9,495 |
| 2026-10-02 | 31.00 | 31.50 | 30.60 | 31.00 | -0.48% | 3,918 |
| 2026-10-01 | 30.95 | 31.50 | 30.35 | 31.15 | -1.89% | 6,318 |
| 2026-09-30 | 30.75 | 32.00 | 30.60 | 31.75 | +2.42% | 6,727 |
| 2026-09-29 | 31.50 | 31.50 | 30.45 | 31.00 | +0.00% | 5,601 |
| 2026-09-28 | 31.50 | 31.55 | 30.50 | 31.00 | +0.16% | 4,578 |
| 2026-09-25 | 29.10 | 31.80 | 29.10 | 30.95 | +4.92% | 17,977 |
| 2026-09-24 | 28.30 | 29.70 | 28.20 | 29.50 | +4.61% | 4,812 |
| 2026-09-23 | 28.05 | 28.80 | 27.50 | 28.20 | +1.08% | 8,206 |
| 2026-09-22 | 28.10 | 28.10 | 27.00 | 27.90 | -0.36% | 9,094 |
| 2026-09-21 | 28.70 | 29.10 | 27.00 | 28.00 | -0.36% | 10,077 |
| 2026-09-18 | 28.80 | 28.80 | 28.10 | 28.10 | -2.09% | 3,493 |
| 2026-09-17 | 29.00 | 29.90 | 28.70 | 28.70 | +0.88% | 8,328 |
| 2026-09-16 | 28.10 | 28.75 | 26.80 | 28.45 | +2.71% | 14,541 |
| 2026-09-15 | 28.40 | 28.65 | 27.40 | 27.70 | -1.07% | 10,298 |
| 2026-09-14 | 28.55 | 28.95 | 27.50 | 28.00 | -2.78% | 15,347 |
| 2026-09-11 | 29.75 | 29.95 | 28.55 | 28.80 | -4.64% | 6,845 |
| 2026-09-10 | 30.05 | 30.70 | 29.80 | 30.20 | +0.50% | 9,663 |
| 2026-09-09 | 30.80 | 31.40 | 30.05 | 30.05 | -3.53% | 13,839 |
| 2026-09-08 | 31.00 | 31.70 | 30.80 | 31.15 | -0.48% | 8,946 |
| 2026-09-07 | 31.30 | 31.30 | 31.30 | 31.30 | +0.00% | 13,796 |
| 2026-09-04 | 31.60 | 32.30 | 31.30 | 31.30 | -1.26% | 9,358 |
| 2026-09-03 | 32.75 | 33.70 | 31.70 | 31.70 | -0.78% | 13,306 |
| 2026-09-02 | 32.60 | 32.60 | 31.55 | 31.95 | -0.47% | 8,227 |
| 2026-09-01 | 31.90 | 32.75 | 31.90 | 32.10 | +0.47% | 7,635 |
| 2026-08-31 | 32.30 | 33.30 | 31.60 | 31.95 | -1.24% | 10,748 |
| 2026-08-28 | 33.50 | 34.00 | 31.75 | 32.35 | -2.85% | 12,639 |
| 2026-08-27 | 34.30 | 35.85 | 31.75 | 33.30 | -2.77% | 37,190 |
| 2026-08-26 | 34.75 | 34.85 | 33.00 | 34.25 | -2.97% | 25,181 |
| 2026-08-25 | 30.15 | 35.80 | 30.15 | 35.30 | +15.74% | 39,220 |
| 2026-08-24 | 31.25 | 31.25 | 29.65 | 30.50 | -3.17% | 13,254 |
| 2026-08-21 | 30.30 | 31.50 | 30.25 | 31.50 | +1.45% | 12,936 |
| 2026-08-20 | 32.00 | 32.40 | 30.20 | 31.05 | -2.97% | 26,860 |
| 2026-08-19 | 31.00 | 32.15 | 29.70 | 32.00 | +0.31% | 27,061 |
| 2026-08-18 | 33.20 | 33.40 | 30.30 | 31.90 | -9.38% | 76,167 |
| 2026-08-17 | 38.25 | 39.40 | 34.40 | 35.20 | -5.88% | 94,752 |
| 2026-08-14 | 34.80 | 38.00 | 33.50 | 37.40 | +7.01% | 74,324 |
| 2026-08-13 | 30.55 | 34.95 | 30.10 | 34.95 | +13.47% | 37,779 |
| 2026-08-12 | 31.00 | 32.05 | 30.00 | 30.80 | -2.22% | 33,785 |
| 2026-08-11 | 29.00 | 31.50 | 28.80 | 31.50 | +8.62% | 39,048 |
| 2026-08-10 | 28.00 | 29.00 | 26.60 | 29.00 | +0.35% | 28,676 |
| 2026-08-07 | 26.80 | 29.65 | 26.40 | 28.90 | +7.84% | 52,807 |
| 2026-08-06 | 24.15 | 26.95 | 23.60 | 26.80 | +10.74% | 48,720 |
| 2026-08-05 | 24.00 | 25.05 | 23.60 | 24.20 | -5.28% | 28,222 |
| 2026-08-04 | 22.00 | 25.55 | 21.70 | 25.55 | +15.09% | 47,509 |
| 2026-08-03 | 20.20 | 22.20 | 20.20 | 22.20 | +7.77% | 39,425 |
| 2026-07-31 | 20.25 | 20.60 | 20.15 | 20.60 | +2.23% | 25,020 |
| 2026-07-30 | 20.25 | 20.45 | 20.10 | 20.15 | -1.71% | 9,985 |
| 2026-07-29 | 20.45 | 20.50 | 20.25 | 20.50 | +0.00% | 6,359 |
| 2026-07-28 | 20.35 | 20.55 | 20.20 | 20.50 | +0.49% | 35,851 |
| 2026-07-27 | 20.10 | 20.40 | 19.82 | 20.40 | +3.03% | 12,808 |
| 2026-07-24 | 20.25 | 20.25 | 19.80 | 19.80 | -0.80% | 6,956 |
| 2026-07-23 | 20.25 | 20.30 | 19.96 | 19.96 | +0.00% | 7,483 |
| 2026-07-22 | 19.94 | 20.15 | 19.80 | 19.96 | +0.00% | 3,251 |
| 2026-07-21 | 20.15 | 20.35 | 19.82 | 19.96 | -2.87% | 2,908 |
| 2026-07-20 | 20.45 | 20.75 | 20.25 | 20.55 | +0.98% | 5,983 |
| 2026-07-17 | 20.75 | 20.80 | 20.10 | 20.35 | -1.93% | 11,917 |
| 2026-07-16 | 20.30 | 21.00 | 20.20 | 20.75 | +4.06% | 34,581 |
| 2026-07-15 | 19.96 | 20.15 | 19.80 | 19.94 | -0.10% | 3,784 |
| 2026-07-14 | 20.10 | 20.10 | 19.80 | 19.96 | -0.70% | 3,717 |
| 2026-07-13 | 20.00 | 20.25 | 19.80 | 20.10 | -0.25% | 6,718 |
| 2026-07-10 | 19.66 | 20.35 | 19.66 | 20.15 | +4.62% | 10,647 |
| 2026-07-09 | 19.74 | 19.74 | 19.12 | 19.26 | -2.33% | 5,972 |
| 2026-07-08 | 19.98 | 20.20 | 19.48 | 19.72 | -1.89% | 9,410 |
| 2026-07-07 | 19.64 | 20.40 | 19.50 | 20.10 | +1.62% | 24,180 |
| 2026-07-06 | 19.40 | 19.80 | 19.14 | 19.78 | +1.64% | 8,138 |
| 2026-07-03 | 19.32 | 19.80 | 19.00 | 19.46 | +1.25% | 7,823 |
| 2026-07-02 | 18.86 | 19.28 | 18.62 | 19.22 | +1.59% | 5,590 |
| 2026-07-01 | 19.38 | 19.38 | 18.92 | 18.92 | -2.17% | 1,559 |
| 2026-06-30 | 19.16 | 19.38 | 19.04 | 19.34 | +0.83% | 2,485 |
| 2026-06-29 | 19.48 | 19.78 | 19.18 | 19.18 | +0.63% | 4,640 |
| 2026-06-26 | 18.66 | 19.42 | 18.66 | 19.06 | +1.06% | 18,143 |
| 2026-06-25 | 18.70 | 18.92 | 18.64 | 18.86 | +1.95% | 2,316 |
| 2026-06-24 | 18.86 | 18.86 | 18.22 | 18.50 | -1.28% | 6,236 |
| 2026-06-23 | 18.74 | 19.08 | 18.62 | 18.74 | +0.00% | 3,590 |
| 2026-06-22 | 19.28 | 19.28 | 18.74 | 18.74 | +0.75% | 4,035 |
| 2026-06-19 | 18.92 | 19.10 | 18.60 | 18.60 | -1.59% | 6,274 |
| 2026-06-18 | 18.70 | 19.00 | 18.50 | 18.90 | +1.61% | 3,936 |
| 2026-06-17 | 19.04 | 19.04 | 18.60 | 18.60 | -3.83% | 4,016 |
| 2026-06-16 | 19.22 | 19.74 | 19.00 | 19.34 | -0.41% | 28,233 |
| 2026-06-15 | 18.98 | 19.60 | 18.72 | 19.42 | +3.74% | 23,843 |
| 2026-06-12 | 18.40 | 18.94 | 18.40 | 18.72 | +1.41% | 9,392 |
| 2026-06-11 | 18.50 | 18.50 | 18.06 | 18.46 | +0.54% | 7,694 |
| 2026-06-10 | 18.22 | 18.50 | 18.06 | 18.36 | +1.21% | 9,772 |
| 2026-06-09 | 17.88 | 18.96 | 17.88 | 18.14 | -0.11% | 21,915 |
| 2026-06-08 | 18.70 | 18.80 | 17.80 | 18.16 | -1.84% | 37,595 |
| 2026-06-05 | 18.50 | 18.82 | 18.28 | 18.50 | +0.00% | 22,411 |
| 2026-06-04 | 19.22 | 19.36 | 18.50 | 18.50 | -3.65% | 11,792 |
| 2026-06-03 | 19.88 | 20.15 | 19.02 | 19.20 | -4.24% | 20,597 |
| 2026-06-02 | 20.05 | 21.00 | 20.00 | 20.05 | -0.50% | 29,560 |
| 2026-06-01 | 20.25 | 20.65 | 19.88 | 20.15 | -0.98% | 10,835 |
| 2026-05-29 | 19.52 | 20.50 | 19.50 | 20.35 | +3.09% | 16,846 |
| 2026-05-28 | 19.48 | 19.78 | 19.36 | 19.74 | +0.20% | 4,629 |
| 2026-05-27 | 17.80 | 20.15 | 17.16 | 19.70 | -5.52% | 86,395 |
| 2026-05-26 | 20.85 | 21.05 | 20.10 | 20.85 | -1.88% | 12,087 |
| 2026-05-25 | 20.10 | 21.70 | 20.10 | 21.25 | +7.43% | 36,005 |
| 2026-05-22 | 19.34 | 20.15 | 19.34 | 19.78 | +0.92% | 19,579 |
| 2026-05-21 | 19.14 | 19.70 | 19.14 | 19.60 | +1.45% | 12,039 |
| 2026-05-20 | 19.00 | 19.50 | 19.00 | 19.32 | +1.36% | 11,430 |
| 2026-05-19 | 19.08 | 19.34 | 18.98 | 19.06 | -0.63% | 10,103 |
| 2026-05-18 | 19.50 | 19.50 | 19.00 | 19.18 | +0.84% | 9,850 |
| 2026-05-15 | 19.44 | 19.50 | 19.00 | 19.02 | -1.45% | 13,590 |
| 2026-05-14 | 18.76 | 19.38 | 18.76 | 19.30 | -0.10% | 8,061 |
| 2026-05-13 | 18.06 | 19.50 | 18.06 | 19.32 | +7.33% | 60,179 |
| 2026-05-12 | 18.24 | 18.40 | 18.00 | 18.00 | -1.75% | 11,739 |
| 2026-05-11 | 18.14 | 18.48 | 18.00 | 18.32 | +1.78% | 12,744 |
| 2026-05-08 | 18.10 | 18.40 | 17.80 | 18.00 | -1.53% | 813 |
| 2026-05-07 | 18.06 | 18.46 | 17.96 | 18.28 | +0.55% | 5,384 |
| 2026-05-06 | 18.40 | 18.50 | 17.94 | 18.18 | -0.22% | 22,373 |
| 2026-05-05 | 17.26 | 18.22 | 17.26 | 18.22 | +3.52% | 8,826 |
| 2026-05-04 | 17.32 | 17.64 | 17.18 | 17.60 | -0.79% | 6,003 |
| 2026-04-30 | 17.50 | 17.82 | 17.36 | 17.74 | -0.45% | 6,593 |
| 2026-04-29 | 17.64 | 18.00 | 17.60 | 17.82 | -1.00% | 10,586 |
| 2026-04-28 | 17.66 | 18.00 | 17.66 | 18.00 | +1.58% | 2,160 |
| 2026-04-27 | 18.20 | 18.20 | 17.60 | 17.72 | -2.85% | 13,817 |
| 2026-04-24 | 18.02 | 18.40 | 17.74 | 18.24 | +0.77% | 18,396 |
| 2026-04-23 | 18.06 | 18.42 | 18.00 | 18.10 | +0.11% | 3,442 |
| 2026-04-22 | 18.00 | 18.50 | 17.90 | 18.08 | +0.44% | 24,036 |
| 2026-04-21 | 18.14 | 18.24 | 17.84 | 18.00 | -1.75% | 14,803 |
| 2026-04-20 | 17.64 | 18.40 | 17.14 | 18.32 | +4.33% | 31,946 |
| 2026-04-17 | 17.70 | 17.90 | 17.34 | 17.56 | +0.69% | 26,670 |
| 2026-04-16 | 16.66 | 17.72 | 16.56 | 17.44 | +3.32% | 16,091 |
| 2026-04-15 | 16.02 | 16.88 | 16.02 | 16.88 | +5.50% | 23,104 |
| 2026-04-14 | 15.96 | 16.00 | 15.52 | 16.00 | +1.27% | 11,596 |
| 2026-04-13 | 15.80 | 16.06 | 15.62 | 15.80 | +0.64% | 6,484 |
| 2026-04-10 | 16.08 | 16.18 | 15.38 | 15.70 | +0.77% | 15,760 |
| 2026-04-09 | 15.80 | 15.82 | 15.22 | 15.58 | +1.70% | 15,580 |
| 2026-04-08 | 16.10 | 16.58 | 15.10 | 15.32 | -3.04% | 31,633 |
| 2026-04-07 | 15.86 | 16.16 | 15.78 | 15.80 | -0.13% | 6,575 |
| 2026-04-02 | 15.48 | 16.00 | 15.38 | 15.82 | +0.00% | 7,571 |
| 2026-04-01 | 15.38 | 15.86 | 15.26 | 15.82 | +3.26% | 8,030 |
| 2026-03-31 | 15.04 | 15.48 | 15.04 | 15.32 | +2.13% | 1,298 |
| 2026-03-30 | 15.68 | 15.68 | 14.86 | 15.00 | -5.42% | 5,900 |
| 2026-03-27 | 15.20 | 15.90 | 15.20 | 15.86 | +4.48% | 5,148 |
| 2026-03-26 | 14.72 | 15.30 | 14.52 | 15.18 | +3.55% | 9,470 |
| 2026-03-25 | 14.58 | 14.98 | 14.56 | 14.66 | +1.66% | 5,784 |
| 2026-03-24 | 14.46 | 14.64 | 14.06 | 14.42 | +1.26% | 11,801 |
| 2026-03-23 | 13.80 | 14.68 | 13.02 | 14.24 | +0.42% | 57,728 |
| 2026-03-20 | 15.22 | 15.50 | 14.18 | 14.18 | -5.84% | 69,557 |
| 2026-03-19 | 15.36 | 15.36 | 15.06 | 15.06 | -3.95% | 5,800 |
| 2026-03-18 | 15.44 | 15.70 | 15.44 | 15.68 | -0.51% | 1,343 |
| 2026-03-17 | 15.38 | 15.78 | 15.22 | 15.76 | +2.47% | 7,582 |
| 2026-03-16 | 15.42 | 15.44 | 15.20 | 15.38 | +0.92% | 2,212 |
| 2026-03-13 | 15.60 | 15.60 | 15.04 | 15.24 | -2.31% | 8,301 |
| 2026-03-12 | 15.74 | 15.74 | 15.22 | 15.60 | +0.65% | 14,793 |
| 2026-03-11 | 15.64 | 15.88 | 15.50 | 15.50 | -0.26% | 4,417 |
| 2026-03-10 | 15.84 | 15.88 | 15.50 | 15.54 | +0.26% | 7,988 |
| 2026-03-09 | 16.00 | 16.00 | 15.50 | 15.50 | -5.26% | 12,401 |
| 2026-03-06 | 16.04 | 16.38 | 15.90 | 16.36 | -0.49% | 6,604 |
| 2026-03-05 | 16.66 | 16.80 | 16.06 | 16.44 | -0.36% | 13,383 |
| 2026-03-04 | 15.56 | 16.84 | 15.56 | 16.50 | +4.83% | 19,873 |
| 2026-03-03 | 16.38 | 16.42 | 15.50 | 15.74 | -4.14% | 16,201 |
| 2026-03-02 | 16.50 | 17.10 | 16.02 | 16.42 | -4.20% | 23,035 |
| 2026-02-27 | 17.34 | 17.50 | 17.14 | 17.14 | -2.06% | 7,038 |
| 2026-02-26 | 17.46 | 17.50 | 17.14 | 17.50 | +0.00% | 2,503 |
| 2026-02-25 | 17.50 | 17.68 | 17.24 | 17.50 | -1.91% | 3,692 |
| 2026-02-24 | 17.52 | 17.84 | 17.00 | 17.84 | +0.22% | 23,018 |
| 2026-02-23 | 17.20 | 17.88 | 17.20 | 17.80 | +1.95% | 10,641 |
| 2026-02-20 | 17.40 | 17.46 | 17.22 | 17.46 | +0.23% | 1,317 |
| 2026-02-19 | 17.50 | 17.50 | 17.18 | 17.42 | -0.34% | 1,678 |
| 2026-02-18 | 17.32 | 17.48 | 17.28 | 17.48 | +0.92% | 1,060 |
| 2026-02-17 | 17.26 | 17.48 | 17.26 | 17.32 | +0.12% | 1,579 |
| 2026-02-16 | 17.40 | 17.50 | 17.18 | 17.30 | +1.05% | 5,403 |
| 2026-02-13 | 17.16 | 17.40 | 17.12 | 17.12 | -0.81% | 6,905 |
| 2026-02-12 | 17.20 | 17.40 | 17.12 | 17.26 | +0.35% | 5,585 |
| 2026-02-11 | 17.20 | 17.50 | 17.12 | 17.20 | -0.12% | 6,103 |
| 2026-02-10 | 17.20 | 17.80 | 17.16 | 17.22 | -1.60% | 15,839 |
| 2026-02-09 | 17.36 | 17.50 | 17.20 | 17.50 | +1.98% | 5,234 |
| 2026-02-06 | 17.62 | 17.72 | 17.10 | 17.16 | -3.49% | 11,504 |
| 2026-02-05 | 17.86 | 17.86 | 17.40 | 17.78 | +0.79% | 8,389 |
| 2026-02-04 | 17.76 | 17.96 | 17.58 | 17.64 | -1.45% | 2,473 |
| 2026-02-03 | 17.88 | 18.06 | 17.54 | 17.90 | +1.24% | 12,286 |
| 2026-02-02 | 17.38 | 17.88 | 17.12 | 17.68 | +2.31% | 6,306 |
| 2026-01-30 | 16.92 | 17.90 | 16.84 | 17.28 | +2.86% | 24,419 |
| 2026-01-29 | 17.24 | 17.26 | 16.62 | 16.80 | -1.52% | 13,636 |
| 2026-01-28 | 17.10 | 17.10 | 16.76 | 17.06 | -0.58% | 5,588 |
| 2026-01-27 | 16.56 | 17.22 | 16.48 | 17.16 | +3.75% | 16,712 |
| 2026-01-26 | 16.88 | 17.10 | 16.54 | 16.54 | -3.27% | 7,872 |
| 2026-01-23 | 16.90 | 17.10 | 16.66 | 17.10 | +1.18% | 6,686 |
| 2026-01-22 | 16.74 | 16.90 | 16.32 | 16.90 | +2.42% | 9,316 |
| 2026-01-21 | 16.34 | 16.62 | 16.22 | 16.50 | +2.10% | 10,752 |
| 2026-01-20 | 16.44 | 16.44 | 16.08 | 16.16 | -0.49% | 7,762 |
| 2026-01-19 | 17.16 | 17.16 | 16.10 | 16.24 | -4.25% | 26,838 |
| 2026-01-16 | 17.02 | 17.18 | 16.82 | 16.96 | -0.24% | 6,982 |
| 2026-01-15 | 16.50 | 17.12 | 16.26 | 17.00 | +4.55% | 26,759 |
| 2026-01-14 | 16.48 | 16.48 | 15.82 | 16.26 | +2.26% | 12,283 |
| 2026-01-13 | 16.00 | 16.18 | 15.90 | 15.90 | -0.62% | 7,501 |
| 2026-01-12 | 15.82 | 16.20 | 15.70 | 16.00 | +1.91% | 17,680 |
| 2026-01-09 | 16.00 | 16.00 | 15.70 | 15.70 | +0.13% | 3,082 |
| 2026-01-08 | 16.14 | 16.16 | 15.68 | 15.68 | -2.85% | 5,112 |
| 2026-01-07 | 15.82 | 16.14 | 15.82 | 16.14 | +2.02% | 2,192 |
| 2026-01-06 | 15.80 | 16.24 | 15.78 | 15.82 | +0.13% | 15,153 |
| 2026-01-05 | 15.00 | 15.86 | 14.76 | 15.80 | +5.61% | 39,465 |
| 2026-01-02 | 14.76 | 15.00 | 14.76 | 14.96 | +1.36% | 6,265 |
| 2025-12-30 | 14.80 | 14.98 | 14.74 | 14.76 | +0.54% | 8,113 |
| 2025-12-29 | 14.98 | 14.98 | 14.60 | 14.68 | -5.41% | 24,382 |
| 2025-12-23 | 14.94 | 15.52 | 14.70 | 15.52 | +3.88% | 15,094 |
| 2025-12-22 | 15.22 | 15.50 | 14.90 | 14.94 | -5.08% | 22,819 |
| 2025-12-19 | 15.66 | 15.78 | 15.40 | 15.74 | -0.63% | 10,845 |
| 2025-12-18 | 15.36 | 15.84 | 15.16 | 15.84 | +4.49% | 17,326 |
| 2025-12-17 | 15.68 | 15.74 | 14.82 | 15.16 | -2.57% | 14,815 |
| 2025-12-16 | 15.90 | 15.90 | 15.56 | 15.56 | -2.51% | 4,384 |
| 2025-12-15 | 16.12 | 16.30 | 15.96 | 15.96 | -1.60% | 4,955 |
| 2025-12-12 | 16.52 | 16.72 | 16.22 | 16.22 | +0.75% | 8,869 |
| 2025-12-11 | 16.30 | 16.50 | 16.02 | 16.10 | +2.03% | 11,378 |
| 2025-12-10 | 16.00 | 16.16 | 15.78 | 15.78 | -1.00% | 2,419 |
| 2025-12-09 | 16.04 | 16.10 | 15.54 | 15.94 | +1.53% | 6,867 |
| 2025-12-08 | 16.12 | 16.12 | 15.70 | 15.70 | -2.12% | 9,672 |
| 2025-12-05 | 16.16 | 16.30 | 16.04 | 16.04 | -2.20% | 2,706 |
| 2025-12-04 | 16.26 | 16.48 | 16.20 | 16.40 | +0.86% | 2,069 |
| 2025-12-03 | 16.40 | 16.50 | 16.24 | 16.26 | -2.87% | 3,861 |
| 2025-12-02 | 16.40 | 16.84 | 16.30 | 16.74 | -0.36% | 4,244 |
| 2025-12-01 | 17.40 | 17.80 | 16.08 | 16.80 | -3.78% | 26,207 |
| 2025-11-28 | 16.74 | 17.54 | 16.74 | 17.46 | +6.33% | 11,880 |
| 2025-11-27 | 17.20 | 17.20 | 16.42 | 16.42 | -4.87% | 24,104 |
| 2025-11-26 | 17.98 | 18.32 | 17.14 | 17.26 | -1.37% | 16,824 |
| 2025-11-25 | 17.50 | 18.40 | 17.12 | 17.50 | +0.11% | 35,783 |
| 2025-11-24 | 16.56 | 17.52 | 16.56 | 17.48 | +7.64% | 37,179 |
| 2025-11-21 | 15.92 | 16.50 | 15.80 | 16.24 | +2.14% | 23,954 |
| 2025-11-20 | 15.70 | 16.00 | 15.52 | 15.90 | +4.06% | 20,215 |
| 2025-11-19 | 15.08 | 15.78 | 15.08 | 15.28 | +5.82% | 20,577 |
| 2025-11-18 | 15.58 | 15.58 | 14.34 | 14.44 | -3.99% | 22,067 |
| 2025-11-17 | 14.50 | 15.76 | 14.48 | 15.04 | +3.87% | 22,459 |
| 2025-11-14 | 14.32 | 14.48 | 13.90 | 14.48 | +4.32% | 15,001 |
| 2025-11-13 | 14.00 | 14.14 | 13.84 | 13.88 | +0.58% | 7,639 |
| 2025-11-12 | 13.56 | 14.20 | 13.56 | 13.80 | +1.77% | 8,458 |
| 2025-11-11 | 13.54 | 13.86 | 13.48 | 13.56 | +1.19% | 10,065 |
| 2025-11-10 | 13.44 | 13.66 | 13.22 | 13.40 | +0.90% | 15,540 |
| 2025-11-07 | 14.18 | 14.18 | 13.12 | 13.28 | -5.55% | 8,358 |
| 2025-11-06 | 13.96 | 14.26 | 13.60 | 14.06 | +4.93% | 14,398 |
| 2025-11-05 | 13.18 | 13.40 | 13.18 | 13.40 | +1.67% | 907 |
| 2025-11-04 | 13.66 | 13.68 | 13.10 | 13.18 | -1.64% | 8,125 |
| 2025-11-03 | 13.36 | 13.88 | 13.36 | 13.40 | +1.52% | 8,683 |
| 2025-10-31 | 13.40 | 13.58 | 13.20 | 13.20 | +3.12% | 10,748 |
| 2025-10-30 | 13.04 | 13.54 | 12.80 | 12.80 | -1.54% | 11,570 |
| 2025-10-29 | 13.54 | 13.54 | 12.72 | 13.00 | -4.27% | 19,187 |
| 2025-10-28 | 14.06 | 14.06 | 13.58 | 13.58 | -1.74% | 8,404 |
| 2025-10-27 | 14.14 | 14.32 | 13.82 | 13.82 | -2.12% | 8,166 |
| 2025-10-24 | 14.30 | 14.30 | 13.94 | 14.12 | +0.14% | 7,181 |
| 2025-10-23 | 14.14 | 14.40 | 13.86 | 14.10 | +2.17% | 12,990 |
| 2025-10-22 | 14.30 | 14.32 | 13.74 | 13.80 | -4.56% | 8,384 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+32.81%). Pire mois : Avr (-13.27%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Bajaj Mobility AG (BMAG.VI) ?
34.65 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de BMAG.VI ?
Plus haut à 39.40 et plus bas à 12.12 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Bajaj Mobility AG ?
Historiquement, le mois le plus fort de BMAG.VI a été Mai (moyenne +32.81%) et le plus faible Avr (moyenne -13.27%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 456 bougies quotidiennes du data lake Closelook.