Comparing Back to the side-by-side chart ↗
BAWAG Group AG (BG.VI) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 166.50 | 168.40 | 165.50 | 168.30 | +1.45% | 138,204 |
| 2026-10-15 | 166.70 | 169.20 | 164.90 | 165.90 | -1.37% | 158,579 |
| 2026-10-14 | 170.50 | 170.50 | 167.80 | 168.20 | -1.23% | 139,025 |
| 2026-10-13 | 168.40 | 171.80 | 168.30 | 170.30 | +1.37% | 94,677 |
| 2026-10-12 | 165.50 | 168.60 | 165.50 | 168.00 | +1.02% | 92,662 |
| 2026-10-09 | 168.60 | 172.30 | 164.40 | 166.30 | -0.42% | 181,929 |
| 2026-10-08 | 167.70 | 168.50 | 165.20 | 167.00 | -1.94% | 184,616 |
| 2026-10-07 | 174.40 | 175.50 | 166.90 | 170.30 | -3.79% | 280,055 |
| 2026-10-06 | 176.50 | 177.10 | 175.40 | 177.00 | +1.14% | 116,441 |
| 2026-10-05 | 176.00 | 178.20 | 173.30 | 175.00 | -1.02% | 122,646 |
| 2026-10-02 | 176.10 | 177.10 | 171.40 | 176.80 | +0.63% | 127,182 |
| 2026-10-01 | 179.70 | 180.20 | 175.70 | 175.70 | -1.79% | 177,351 |
| 2026-09-30 | 180.90 | 182.70 | 178.90 | 178.90 | -1.05% | 150,637 |
| 2026-09-29 | 184.50 | 184.60 | 180.80 | 180.80 | -2.06% | 86,641 |
| 2026-09-28 | 181.90 | 184.60 | 180.90 | 184.60 | +2.10% | 149,694 |
| 2026-09-25 | 179.50 | 184.50 | 179.50 | 180.80 | +1.01% | 87,735 |
| 2026-09-24 | 176.00 | 180.30 | 175.20 | 179.00 | +1.13% | 112,475 |
| 2026-09-23 | 180.30 | 181.60 | 177.00 | 177.00 | -1.50% | 85,699 |
| 2026-09-22 | 182.40 | 183.20 | 179.20 | 179.70 | -1.16% | 78,456 |
| 2026-09-21 | 178.00 | 182.90 | 178.00 | 181.80 | +3.00% | 95,182 |
| 2026-09-18 | 178.20 | 179.70 | 176.50 | 176.50 | -1.18% | 390,121 |
| 2026-09-17 | 178.30 | 179.40 | 176.00 | 178.60 | +0.62% | 139,608 |
| 2026-09-16 | 178.10 | 178.70 | 175.50 | 177.50 | +0.34% | 83,046 |
| 2026-09-15 | 177.00 | 178.30 | 174.20 | 176.90 | -0.23% | 68,672 |
| 2026-09-14 | 179.20 | 179.70 | 176.90 | 177.30 | -1.28% | 68,850 |
| 2026-09-11 | 178.10 | 181.00 | 178.10 | 179.60 | +0.90% | 77,926 |
| 2026-09-10 | 177.10 | 179.70 | 176.40 | 178.00 | -0.11% | 71,432 |
| 2026-09-09 | 179.10 | 179.10 | 175.30 | 178.20 | -1.49% | 129,619 |
| 2026-09-08 | 178.60 | 180.90 | 176.60 | 180.90 | +0.67% | 101,967 |
| 2026-09-07 | 179.70 | 179.70 | 177.40 | 179.70 | +0.73% | 83,837 |
| 2026-09-04 | 180.10 | 180.10 | 177.90 | 178.40 | -0.94% | 89,301 |
| 2026-09-03 | 177.10 | 180.10 | 176.40 | 180.10 | +1.29% | 69,628 |
| 2026-09-02 | 177.00 | 179.10 | 176.30 | 177.80 | +0.40% | 111,126 |
| 2026-09-01 | 179.00 | 179.00 | 175.40 | 177.10 | -1.50% | 97,938 |
| 2026-08-31 | 180.70 | 182.00 | 179.80 | 179.80 | -0.61% | 150,924 |
| 2026-08-28 | 179.10 | 180.90 | 178.50 | 180.90 | +1.92% | 61,366 |
| 2026-08-27 | 181.20 | 181.20 | 176.70 | 177.50 | -1.77% | 76,680 |
| 2026-08-26 | 178.50 | 180.70 | 178.10 | 180.70 | +1.40% | 95,195 |
| 2026-08-25 | 177.50 | 179.00 | 176.60 | 178.20 | +0.79% | 66,348 |
| 2026-08-24 | 176.20 | 177.90 | 175.30 | 176.80 | +0.34% | 87,465 |
| 2026-08-21 | 174.00 | 176.20 | 173.10 | 176.20 | +1.85% | 123,111 |
| 2026-08-20 | 176.00 | 176.00 | 173.00 | 173.00 | -1.54% | 130,914 |
| 2026-08-19 | 177.50 | 177.50 | 174.30 | 175.70 | -0.51% | 54,361 |
| 2026-08-18 | 178.40 | 178.40 | 175.80 | 176.60 | -0.45% | 100,316 |
| 2026-08-17 | 180.50 | 181.00 | 177.40 | 177.40 | -1.77% | 102,674 |
| 2026-08-14 | 181.00 | 181.00 | 179.60 | 180.60 | -0.06% | 96,007 |
| 2026-08-13 | 181.70 | 182.90 | 180.00 | 180.70 | -0.33% | 88,366 |
| 2026-08-12 | 180.70 | 181.70 | 179.20 | 181.30 | -0.11% | 87,885 |
| 2026-08-11 | 180.60 | 181.50 | 177.90 | 181.50 | +0.61% | 55,523 |
| 2026-08-10 | 182.10 | 182.20 | 178.90 | 180.40 | -1.37% | 81,805 |
| 2026-08-07 | 182.50 | 182.90 | 180.00 | 182.90 | -0.11% | 81,458 |
| 2026-08-06 | 181.80 | 183.10 | 180.90 | 183.10 | +0.99% | 94,299 |
| 2026-08-05 | 179.90 | 181.30 | 177.40 | 181.30 | +0.83% | 135,775 |
| 2026-08-04 | 178.20 | 180.50 | 177.10 | 179.80 | +1.01% | 77,525 |
| 2026-08-03 | 176.50 | 178.40 | 175.60 | 178.00 | +1.60% | 83,775 |
| 2026-07-31 | 174.40 | 178.30 | 173.90 | 175.20 | +0.17% | 133,902 |
| 2026-07-30 | 168.00 | 175.70 | 166.80 | 174.90 | +4.05% | 95,730 |
| 2026-07-29 | 171.00 | 171.60 | 168.10 | 168.10 | -2.10% | 124,011 |
| 2026-07-28 | 172.90 | 172.90 | 169.60 | 171.70 | +0.41% | 90,124 |
| 2026-07-27 | 173.30 | 173.50 | 171.00 | 171.00 | -0.58% | 219,028 |
| 2026-07-24 | 170.70 | 174.20 | 170.10 | 172.00 | +0.47% | 90,837 |
| 2026-07-23 | 174.20 | 174.20 | 168.90 | 171.20 | -1.67% | 142,936 |
| 2026-07-22 | 175.60 | 175.90 | 172.00 | 174.10 | -0.80% | 160,354 |
| 2026-07-21 | 174.90 | 175.80 | 171.20 | 175.50 | +0.57% | 120,983 |
| 2026-07-20 | 173.00 | 174.50 | 170.90 | 174.50 | +1.45% | 104,154 |
| 2026-07-17 | 173.00 | 173.00 | 169.30 | 172.00 | -1.38% | 151,989 |
| 2026-07-16 | 174.50 | 174.50 | 172.20 | 174.40 | +0.00% | 126,453 |
| 2026-07-15 | 173.40 | 174.40 | 172.00 | 174.40 | +0.00% | 181,312 |
| 2026-07-14 | 174.20 | 175.30 | 171.70 | 174.40 | -0.63% | 127,521 |
| 2026-07-13 | 175.00 | 175.80 | 173.30 | 175.50 | -0.45% | 135,012 |
| 2026-07-10 | 177.00 | 177.60 | 175.50 | 176.30 | -0.06% | 88,327 |
| 2026-07-09 | 177.80 | 179.00 | 175.80 | 176.40 | +0.34% | 128,441 |
| 2026-07-08 | 178.30 | 178.60 | 174.80 | 175.80 | -1.46% | 105,581 |
| 2026-07-07 | 179.00 | 180.20 | 177.60 | 178.40 | -0.61% | 95,169 |
| 2026-07-06 | 178.50 | 179.50 | 175.20 | 179.50 | +0.28% | 93,797 |
| 2026-07-03 | 179.50 | 179.90 | 176.80 | 179.00 | -0.44% | 62,498 |
| 2026-07-02 | 176.50 | 179.80 | 176.10 | 179.80 | +1.64% | 136,200 |
| 2026-07-01 | 175.50 | 176.90 | 173.90 | 176.90 | +0.91% | 113,496 |
| 2026-06-30 | 172.60 | 175.30 | 171.80 | 175.30 | +1.92% | 131,724 |
| 2026-06-29 | 171.50 | 172.60 | 169.60 | 172.00 | +0.41% | 122,311 |
| 2026-06-26 | 170.40 | 172.50 | 169.60 | 171.30 | -0.46% | 150,130 |
| 2026-06-25 | 169.40 | 172.10 | 169.40 | 172.10 | +1.06% | 118,904 |
| 2026-06-24 | 170.90 | 172.00 | 168.90 | 170.30 | -1.62% | 122,600 |
| 2026-06-23 | 171.60 | 173.10 | 169.70 | 173.10 | +0.29% | 256,842 |
| 2026-06-22 | 171.80 | 173.30 | 170.80 | 172.60 | +0.82% | 82,083 |
| 2026-06-19 | 170.00 | 172.30 | 170.00 | 171.20 | +0.47% | 290,885 |
| 2026-06-18 | 171.60 | 172.10 | 169.40 | 170.40 | -0.81% | 143,888 |
| 2026-06-17 | 168.00 | 172.30 | 168.00 | 171.80 | +2.26% | 206,591 |
| 2026-06-16 | 166.70 | 169.50 | 166.50 | 168.00 | +1.69% | 168,183 |
| 2026-06-15 | 164.90 | 167.80 | 164.20 | 165.20 | +2.35% | 200,039 |
| 2026-06-12 | 159.90 | 164.00 | 159.90 | 161.40 | +2.41% | 151,756 |
| 2026-06-11 | 154.90 | 157.60 | 154.60 | 157.60 | +1.87% | 161,519 |
| 2026-06-10 | 154.00 | 157.00 | 153.30 | 154.70 | +0.65% | 160,995 |
| 2026-06-09 | 150.30 | 155.20 | 150.30 | 153.70 | +1.25% | 189,484 |
| 2026-06-08 | 148.40 | 151.80 | 148.30 | 151.80 | +0.66% | 128,771 |
| 2026-06-05 | 151.20 | 152.90 | 150.30 | 150.80 | -0.72% | 121,162 |
| 2026-06-04 | 147.10 | 151.90 | 147.10 | 151.90 | +3.05% | 100,889 |
| 2026-06-03 | 150.80 | 150.90 | 147.20 | 147.40 | -2.71% | 206,203 |
| 2026-06-02 | 152.40 | 152.90 | 151.50 | 151.50 | +0.20% | 151,515 |
| 2026-06-01 | 154.00 | 154.20 | 150.50 | 151.20 | -1.88% | 135,839 |
| 2026-05-29 | 151.20 | 154.10 | 151.20 | 154.10 | +2.12% | 647,620 |
| 2026-05-28 | 152.90 | 154.50 | 150.90 | 150.90 | -1.76% | 96,848 |
| 2026-05-27 | 153.00 | 155.40 | 153.00 | 153.60 | +0.52% | 155,642 |
| 2026-05-26 | 155.30 | 155.30 | 152.80 | 152.80 | -1.55% | 86,571 |
| 2026-05-25 | 152.80 | 155.20 | 152.50 | 155.20 | +2.31% | 55,188 |
| 2026-05-22 | 149.10 | 153.30 | 149.10 | 151.70 | +1.61% | 129,410 |
| 2026-05-21 | 149.10 | 151.20 | 148.60 | 149.30 | +0.20% | 98,486 |
| 2026-05-20 | 147.60 | 150.40 | 146.90 | 149.00 | +1.09% | 135,314 |
| 2026-05-19 | 146.90 | 148.30 | 146.50 | 147.40 | +0.55% | 103,703 |
| 2026-05-18 | 144.00 | 148.40 | 144.00 | 146.60 | +1.10% | 143,750 |
| 2026-05-15 | 145.80 | 147.50 | 145.00 | 145.00 | -2.09% | 135,470 |
| 2026-05-14 | 148.50 | 149.70 | 148.00 | 148.10 | +0.07% | 122,727 |
| 2026-05-13 | 148.50 | 149.40 | 146.10 | 148.00 | +0.48% | 92,825 |
| 2026-05-12 | 145.50 | 148.60 | 145.50 | 147.30 | -0.61% | 138,985 |
| 2026-05-11 | 147.70 | 149.60 | 147.70 | 148.20 | +0.88% | 146,229 |
| 2026-05-08 | 147.10 | 150.10 | 146.90 | 146.90 | -1.14% | 109,298 |
| 2026-05-07 | 152.30 | 153.20 | 148.60 | 148.60 | -1.98% | 160,423 |
| 2026-05-06 | 148.60 | 152.50 | 148.20 | 151.60 | +3.91% | 218,049 |
| 2026-05-05 | 143.40 | 147.60 | 143.20 | 145.90 | +1.67% | 145,338 |
| 2026-05-04 | 145.90 | 146.60 | 143.20 | 143.50 | -1.51% | 107,409 |
| 2026-04-30 | 146.30 | 147.10 | 144.60 | 145.70 | -0.55% | 207,895 |
| 2026-04-29 | 147.50 | 148.30 | 146.20 | 146.50 | -0.61% | 143,349 |
| 2026-04-28 | 146.60 | 148.80 | 145.60 | 147.40 | +1.31% | 139,812 |
| 2026-04-27 | 145.00 | 148.20 | 144.90 | 145.50 | +0.48% | 141,101 |
| 2026-04-24 | 146.40 | 147.90 | 144.80 | 144.80 | -5.36% | 163,592 |
| 2026-04-23 | 151.00 | 153.30 | 150.40 | 153.00 | +1.39% | 209,801 |
| 2026-04-22 | 155.50 | 155.80 | 150.90 | 150.90 | -2.46% | 171,816 |
| 2026-04-21 | 149.10 | 155.40 | 146.00 | 154.70 | +2.45% | 273,389 |
| 2026-04-20 | 151.80 | 153.80 | 150.00 | 151.00 | -2.39% | 152,710 |
| 2026-04-17 | 153.40 | 156.70 | 152.60 | 154.70 | +0.39% | 186,976 |
| 2026-04-16 | 155.00 | 156.40 | 153.60 | 154.10 | -0.58% | 231,887 |
| 2026-04-15 | 152.50 | 156.00 | 151.60 | 155.00 | +2.11% | 245,878 |
| 2026-04-14 | 142.20 | 152.50 | 141.80 | 151.80 | +7.51% | 305,109 |
| 2026-04-13 | 139.40 | 141.50 | 138.80 | 141.20 | +0.21% | 135,316 |
| 2026-04-10 | 137.70 | 141.00 | 137.60 | 140.90 | +2.40% | 145,827 |
| 2026-04-09 | 138.60 | 138.70 | 135.80 | 137.60 | -0.15% | 99,632 |
| 2026-04-08 | 136.90 | 138.10 | 135.50 | 137.80 | +5.43% | 186,354 |
| 2026-04-07 | 133.10 | 137.80 | 129.90 | 130.70 | -0.46% | 144,313 |
| 2026-04-02 | 129.50 | 132.30 | 129.30 | 131.30 | -0.83% | 117,129 |
| 2026-04-01 | 133.90 | 134.70 | 132.40 | 132.40 | +2.24% | 155,216 |
| 2026-03-31 | 126.00 | 130.40 | 125.90 | 129.50 | +2.05% | 228,477 |
| 2026-03-30 | 125.40 | 127.80 | 124.50 | 126.90 | +0.87% | 153,965 |
| 2026-03-27 | 128.50 | 129.00 | 125.60 | 125.80 | -1.72% | 153,833 |
| 2026-03-26 | 130.00 | 130.00 | 127.80 | 128.00 | -2.29% | 133,263 |
| 2026-03-25 | 129.40 | 131.20 | 129.30 | 131.00 | +2.66% | 221,186 |
| 2026-03-24 | 128.00 | 128.70 | 125.80 | 127.60 | -0.23% | 152,260 |
| 2026-03-23 | 123.00 | 132.00 | 121.40 | 127.90 | +2.40% | 305,603 |
| 2026-03-20 | 127.00 | 128.90 | 124.70 | 124.90 | -0.40% | 418,601 |
| 2026-03-19 | 125.40 | 127.80 | 123.60 | 125.40 | -2.26% | 185,309 |
| 2026-03-18 | 122.10 | 128.80 | 121.80 | 128.30 | +6.12% | 217,800 |
| 2026-03-17 | 120.70 | 122.10 | 119.40 | 120.90 | -0.17% | 266,321 |
| 2026-03-16 | 118.00 | 122.00 | 117.90 | 121.10 | +2.19% | 139,215 |
| 2026-03-13 | 118.50 | 121.30 | 117.70 | 118.50 | -1.66% | 116,847 |
| 2026-03-12 | 122.60 | 122.70 | 118.70 | 120.50 | -1.87% | 153,748 |
| 2026-03-11 | 124.60 | 124.90 | 122.50 | 122.80 | -1.44% | 103,401 |
| 2026-03-10 | 125.00 | 127.10 | 124.60 | 124.60 | +2.38% | 194,833 |
| 2026-03-09 | 119.50 | 121.70 | 115.30 | 121.70 | -1.54% | 251,078 |
| 2026-03-06 | 125.00 | 126.50 | 121.80 | 123.60 | -0.96% | 177,146 |
| 2026-03-05 | 126.60 | 128.40 | 124.80 | 124.80 | -1.58% | 230,063 |
| 2026-03-04 | 124.50 | 128.40 | 122.50 | 126.80 | +1.12% | 223,922 |
| 2026-03-03 | 128.00 | 128.00 | 122.00 | 125.40 | -3.61% | 290,885 |
| 2026-03-02 | 129.00 | 130.50 | 125.00 | 130.10 | -1.44% | 189,952 |
| 2026-02-27 | 135.00 | 137.70 | 132.00 | 132.00 | -2.65% | 4,274,394 |
| 2026-02-26 | 132.50 | 135.60 | 132.00 | 135.60 | +1.65% | 186,315 |
| 2026-02-25 | 132.50 | 134.10 | 132.20 | 133.40 | +1.91% | 123,986 |
| 2026-02-24 | 135.00 | 136.90 | 130.90 | 130.90 | -3.18% | 198,773 |
| 2026-02-23 | 136.40 | 138.00 | 134.50 | 135.20 | -0.07% | 84,365 |
| 2026-02-20 | 134.40 | 136.40 | 134.20 | 135.30 | +0.97% | 117,725 |
| 2026-02-19 | 135.10 | 138.10 | 134.00 | 134.00 | -0.74% | 164,167 |
| 2026-02-18 | 136.30 | 137.70 | 135.00 | 135.00 | +0.37% | 106,849 |
| 2026-02-17 | 132.50 | 134.80 | 132.10 | 134.50 | +2.13% | 103,421 |
| 2026-02-16 | 131.50 | 133.20 | 130.90 | 131.70 | +0.61% | 109,982 |
| 2026-02-13 | 133.60 | 134.20 | 129.30 | 130.90 | -1.95% | 180,228 |
| 2026-02-12 | 140.00 | 140.50 | 132.90 | 133.50 | -4.57% | 327,604 |
| 2026-02-11 | 139.10 | 142.50 | 136.30 | 139.90 | +3.55% | 166,339 |
| 2026-02-10 | 138.70 | 138.90 | 135.10 | 135.10 | -2.31% | 103,983 |
| 2026-02-09 | 136.60 | 139.00 | 136.60 | 138.30 | +1.54% | 88,157 |
| 2026-02-06 | 134.60 | 137.70 | 134.10 | 136.20 | +0.81% | 105,602 |
| 2026-02-05 | 138.90 | 139.40 | 134.50 | 135.10 | -2.88% | 191,043 |
| 2026-02-04 | 141.20 | 141.90 | 137.40 | 139.10 | -1.77% | 115,919 |
| 2026-02-03 | 140.50 | 142.60 | 139.80 | 141.60 | +1.00% | 146,484 |
| 2026-02-02 | 136.20 | 140.20 | 135.60 | 140.20 | +2.04% | 76,426 |
| 2026-01-30 | 137.50 | 140.00 | 137.40 | 137.40 | -0.07% | 164,806 |
| 2026-01-29 | 139.00 | 140.90 | 137.10 | 137.50 | -0.79% | 105,690 |
| 2026-01-28 | 138.70 | 140.50 | 138.30 | 138.60 | -0.43% | 107,883 |
| 2026-01-27 | 136.80 | 140.40 | 136.80 | 139.20 | +1.83% | 109,383 |
| 2026-01-26 | 136.70 | 138.90 | 136.20 | 136.70 | +0.29% | 107,016 |
| 2026-01-23 | 138.30 | 140.20 | 136.30 | 136.30 | -0.73% | 136,270 |
| 2026-01-22 | 138.90 | 140.30 | 137.30 | 137.30 | +0.59% | 188,575 |
| 2026-01-21 | 134.80 | 139.20 | 134.80 | 136.50 | +0.00% | 149,040 |
| 2026-01-20 | 135.00 | 137.00 | 133.80 | 136.50 | +0.29% | 105,427 |
| 2026-01-19 | 132.80 | 137.50 | 132.80 | 136.10 | -0.29% | 117,204 |
| 2026-01-16 | 134.10 | 137.60 | 134.00 | 136.50 | +1.79% | 197,338 |
| 2026-01-15 | 132.30 | 134.10 | 131.30 | 134.10 | +2.29% | 158,530 |
| 2026-01-14 | 131.00 | 133.80 | 130.90 | 131.10 | +0.77% | 99,038 |
| 2026-01-13 | 130.90 | 132.30 | 130.00 | 130.10 | -0.46% | 119,589 |
| 2026-01-12 | 130.40 | 131.20 | 128.50 | 130.70 | +0.31% | 104,359 |
| 2026-01-09 | 132.80 | 132.80 | 128.90 | 130.30 | -1.29% | 101,774 |
| 2026-01-08 | 130.40 | 132.30 | 130.40 | 132.00 | +0.30% | 87,578 |
| 2026-01-07 | 132.50 | 132.80 | 130.10 | 131.60 | -1.13% | 141,617 |
| 2026-01-06 | 131.40 | 134.10 | 129.40 | 133.10 | +1.45% | 127,780 |
| 2026-01-05 | 130.50 | 131.50 | 129.00 | 131.20 | +0.92% | 118,544 |
| 2026-01-02 | 128.30 | 130.50 | 127.10 | 130.00 | +0.78% | 69,373 |
| 2025-12-30 | 126.50 | 129.00 | 126.20 | 129.00 | +2.06% | 127,605 |
| 2025-12-29 | 126.30 | 126.80 | 125.50 | 126.40 | +0.32% | 110,084 |
| 2025-12-23 | 124.30 | 126.40 | 124.00 | 126.00 | +0.24% | 75,702 |
| 2025-12-22 | 125.00 | 126.30 | 123.80 | 125.70 | +0.72% | 108,965 |
| 2025-12-19 | 120.60 | 125.00 | 120.60 | 124.80 | +2.38% | 309,053 |
| 2025-12-18 | 121.30 | 122.00 | 120.30 | 121.90 | +0.25% | 200,943 |
| 2025-12-17 | 121.50 | 122.70 | 121.10 | 121.60 | -0.08% | 135,701 |
| 2025-12-16 | 123.10 | 124.50 | 121.70 | 121.70 | -1.93% | 103,531 |
| 2025-12-15 | 121.30 | 124.50 | 121.20 | 124.10 | +2.31% | 122,422 |
| 2025-12-12 | 123.90 | 124.80 | 121.00 | 121.30 | -1.70% | 83,606 |
| 2025-12-11 | 123.70 | 123.70 | 121.60 | 123.40 | +0.73% | 81,407 |
| 2025-12-10 | 121.00 | 122.50 | 120.40 | 122.50 | +1.49% | 88,156 |
| 2025-12-09 | 121.00 | 122.00 | 120.30 | 120.70 | -0.49% | 86,002 |
| 2025-12-08 | 119.00 | 121.30 | 119.00 | 121.30 | +1.51% | 81,642 |
| 2025-12-05 | 118.30 | 119.70 | 117.80 | 119.50 | +1.70% | 97,970 |
| 2025-12-04 | 117.00 | 118.10 | 116.60 | 117.50 | -0.09% | 88,137 |
| 2025-12-03 | 117.50 | 117.90 | 116.80 | 117.60 | -0.08% | 76,040 |
| 2025-12-02 | 116.20 | 117.70 | 116.00 | 117.70 | +1.38% | 82,612 |
| 2025-12-01 | 115.70 | 116.40 | 115.10 | 116.10 | +0.61% | 71,267 |
| 2025-11-28 | 115.90 | 116.00 | 115.10 | 115.40 | -0.43% | 54,078 |
| 2025-11-27 | 116.20 | 116.70 | 115.50 | 115.90 | -0.34% | 32,455 |
| 2025-11-26 | 114.80 | 116.30 | 113.60 | 116.30 | +1.93% | 66,916 |
| 2025-11-25 | 112.40 | 114.70 | 111.80 | 114.10 | +1.60% | 79,292 |
| 2025-11-24 | 112.50 | 113.60 | 111.80 | 112.30 | +1.17% | 147,479 |
| 2025-11-21 | 110.20 | 111.30 | 109.90 | 111.00 | -0.63% | 62,625 |
| 2025-11-20 | 111.60 | 113.00 | 111.60 | 111.70 | +0.72% | 51,644 |
| 2025-11-19 | 110.10 | 111.20 | 109.00 | 110.90 | +1.09% | 70,026 |
| 2025-11-18 | 110.50 | 111.20 | 109.60 | 109.70 | -2.66% | 127,365 |
| 2025-11-17 | 113.90 | 114.30 | 112.30 | 112.70 | -0.88% | 61,618 |
| 2025-11-14 | 114.00 | 114.10 | 111.30 | 113.70 | -1.30% | 107,620 |
| 2025-11-13 | 116.60 | 116.80 | 114.80 | 115.20 | -0.95% | 76,315 |
| 2025-11-12 | 115.00 | 116.40 | 114.90 | 116.30 | +1.84% | 100,338 |
| 2025-11-11 | 113.90 | 114.80 | 113.90 | 114.20 | +0.62% | 73,285 |
| 2025-11-10 | 113.20 | 114.80 | 113.20 | 113.50 | +2.07% | 100,893 |
| 2025-11-07 | 112.40 | 112.90 | 110.30 | 111.20 | -0.89% | 111,997 |
| 2025-11-06 | 113.80 | 114.40 | 112.10 | 112.20 | -1.67% | 98,135 |
| 2025-11-05 | 113.10 | 114.10 | 113.10 | 114.10 | +0.44% | 100,481 |
| 2025-11-04 | 113.00 | 114.10 | 112.10 | 113.60 | -0.35% | 128,229 |
| 2025-11-03 | 112.00 | 115.40 | 112.00 | 114.00 | +1.88% | 137,148 |
| 2025-10-31 | 108.70 | 111.90 | 108.70 | 111.90 | +2.75% | 121,842 |
| 2025-10-30 | 108.70 | 109.80 | 107.70 | 108.90 | +0.37% | 124,283 |
| 2025-10-29 | 108.30 | 108.90 | 107.70 | 108.50 | -0.09% | 122,331 |
| 2025-10-28 | 108.60 | 109.70 | 108.20 | 108.60 | -0.18% | 89,949 |
| 2025-10-27 | 109.30 | 109.30 | 107.70 | 108.80 | +0.09% | 103,452 |
| 2025-10-24 | 108.70 | 109.30 | 106.70 | 108.70 | +0.46% | 114,941 |
| 2025-10-23 | 109.50 | 109.70 | 107.30 | 108.20 | -0.09% | 116,010 |
| 2025-10-22 | 106.00 | 111.10 | 105.50 | 108.30 | +1.98% | 221,976 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+11.11%). Worst month: Mar (-1.59%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is BAWAG Group AG's (BG.VI) latest close?
168.30 on 2026-10-16, from the Closelook data lake's daily price record.
What is BG.VI's 52-week high and low?
184.60 high and 103.80 low over the trailing 52 weeks, as of 2026-10-16.
What is BAWAG Group AG's strongest and weakest month historically?
Historically, BG.VI's strongest calendar month has been Dec (average +11.11%) and its weakest Mar (average -1.59%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 456 daily bars in the Closelook data lake.