BayWa Aktiengesellschaft (ETR:BYW)
Germany · Delayed Price · Currency is EUR 16.60
-0.90 (-5.14%)
Feb 23, 2026, 7:55 AM CET
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.14% | 1 |
| Feb 18, 2026 | 16.70 | 17.50 | 16.70 | 17.50 | 17.50 | 3.24% | 24 |
| Feb 11, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3.35% | 1 |
| Feb 9, 2026 | 18.00 | 18.00 | 16.40 | 16.40 | 16.40 | -4.37% | 335 |
| Feb 5, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -2.56% | 62 |
| Feb 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | 30 |
| Feb 3, 2026 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | 1.80% | 250 |
| Feb 2, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1.21% | 65 |
| 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 | - | - |