BayWa Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.50	16.50	16.50	16.50	16.50	-	24
Jan 29, 2026	16.50	16.50	16.50	16.50	16.50	-3.51%	32
Jan 27, 2026	17.20	17.20	17.10	17.10	17.10	-4.20%	330
Jan 22, 2026	17.85	17.85	17.85	17.85	17.85	-	100
Jan 21, 2026	17.80	17.85	17.80	17.85	17.85	2.00%	550
Jan 20, 2026	17.65	17.65	17.50	17.50	17.50	0.86%	66
Jan 19, 2026	17.35	17.35	17.35	17.35	17.35	-2.25%	318
Jan 16, 2026	18.10	18.10	17.75	17.75	17.75	7.58%	605
Jan 15, 2026	18.50	18.50	16.50	16.50	16.50	-	83
Jan 14, 2026	16.50	16.50	16.50	16.50	16.50	-	2
Jan 13, 2026	16.50	16.50	16.50	16.50	16.50	-5.71%	125
Jan 12, 2026	16.50	17.50	16.50	17.50	17.50	3.55%	982
Jan 9, 2026	17.80	17.80	16.20	16.90	16.90	-2.59%	253
Jan 8, 2026	16.80	17.35	16.80	17.35	17.35	3.58%	293
Jan 7, 2026	16.75	16.75	16.75	16.75	16.75	-2.33%	101
Jan 6, 2026	17.15	17.15	17.15	17.15	17.15	-2.56%	22
Jan 5, 2026	17.45	17.60	17.45	17.60	17.60	4.45%	274
Jan 2, 2026	16.15	17.10	16.15	16.85	16.85	10.13%	161
Dec 30, 2025	15.50	15.50	15.20	15.30	15.30	0.66%	222
Dec 29, 2025	18.60	18.60	15.20	15.20	15.20	-19.79%	1,251
Dec 22, 2025	19.00	19.00	18.95	18.95	18.95	5.87%	169
Dec 19, 2025	17.90	17.90	17.90	17.90	17.90	0.56%	-
Dec 18, 2025	17.50	17.80	16.10	17.80	17.80	-1.39%	391
Dec 17, 2025	18.40	18.40	18.05	18.05	18.05	-0.82%	128
Dec 16, 2025	18.15	18.20	18.15	18.20	18.20	0.28%	261
Dec 15, 2025	18.15	18.15	18.15	18.15	18.15	-4.22%	2
Dec 12, 2025	18.55	18.55	18.55	18.95	18.95	-0.26%	218
Dec 11, 2025	19.00	19.00	19.00	19.00	19.00	1.88%	9
Dec 10, 2025	18.30	18.65	18.30	18.65	18.65	0.27%	3
Dec 9, 2025	18.95	18.95	18.60	18.60	18.60	-0.80%	47
Dec 8, 2025	18.50	18.75	18.50	18.75	18.75	-1.32%	58
Dec 5, 2025	18.95	19.00	18.95	19.00	19.00	6.44%	183
Dec 4, 2025	17.80	18.15	17.80	17.85	17.85	-6.05%	352
Dec 3, 2025	19.00	19.00	19.00	19.00	19.00	-	100
Dec 2, 2025	16.00	21.10	16.00	19.00	19.00	21.41%	1,052
Dec 1, 2025	13.50	15.95	13.50	15.65	15.65	15.93%	394
Nov 28, 2025	13.50	13.50	13.50	13.50	13.50	-6.57%	7
Nov 27, 2025	15.95	15.95	14.45	14.45	14.45	-9.69%	45
Nov 26, 2025	13.95	16.00	13.95	16.00	16.00	13.48%	55
Nov 25, 2025	14.10	14.10	14.10	14.10	14.10	3.68%	560
Nov 24, 2025	13.40	13.60	13.40	13.60	13.60	-	51
Nov 21, 2025	13.60	13.60	13.60	13.60	13.60	-	-
Nov 20, 2025	13.85	13.85	13.40	13.60	13.60	-	550
Nov 19, 2025	13.55	13.60	13.55	13.60	13.60	1.49%	100
Nov 18, 2025	13.40	13.40	13.40	13.40	13.40	0.75%	-
Nov 17, 2025	12.60	13.50	12.60	13.30	13.30	5.56%	192
Nov 14, 2025	11.35	12.60	11.35	12.60	12.60	10.53%	26
Nov 13, 2025	12.30	12.65	11.20	11.40	11.40	-1.30%	571
Nov 12, 2025	11.55	11.55	11.55	11.55	11.55	0.43%	22
Nov 11, 2025	12.25	12.25	11.50	11.50	11.50	-12.55%	165