BayWa Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	11.20	11.20	11.05	11.05	11.05	1.84%	12
Jul 1, 2026	10.85	10.85	10.85	10.85	10.85	-5.65%	160
Jun 30, 2026	11.50	11.50	10.85	11.50	11.50	-2.13%	366
Jun 29, 2026	11.55	11.75	11.50	11.75	11.75	4.91%	108
Jun 26, 2026	11.20	11.20	11.20	11.20	11.20	-	20
Jun 25, 2026	11.20	11.20	11.20	11.20	11.20	-6.67%	40
Jun 24, 2026	11.95	12.00	11.95	12.00	12.00	8.11%	102
Jun 23, 2026	11.10	11.10	11.10	11.10	11.10	8.82%	-
Jun 19, 2026	11.00	11.00	10.20	10.20	10.20	-10.92%	1,581
Jun 18, 2026	11.45	11.45	11.45	11.45	11.45	-	150
Jun 17, 2026	11.60	11.60	11.45	11.45	11.45	-2.14%	253
Jun 16, 2026	11.75	11.75	11.70	11.70	11.70	-4.88%	566
Jun 15, 2026	12.30	12.30	12.30	12.30	12.30	3.80%	48
Jun 12, 2026	12.00	12.00	11.85	11.85	11.85	2.16%	500
Jun 11, 2026	11.60	11.60	11.60	11.60	11.60	-	22
Jun 10, 2026	11.60	11.60	11.60	11.60	11.60	-0.43%	2
Jun 8, 2026	11.65	11.65	11.65	11.65	11.65	-18.25%	46
Jun 3, 2026	12.50	14.25	12.50	14.25	14.25	6.74%	216
Jun 1, 2026	13.35	13.35	13.35	13.35	13.35	14.10%	38
May 26, 2026	12.00	12.00	11.70	11.70	11.70	4.46%	710
May 22, 2026	11.20	11.20	11.20	11.20	11.20	-	176
May 20, 2026	11.20	11.20	11.20	11.20	11.20	-11.81%	110
May 19, 2026	12.70	12.70	12.70	12.70	12.70	1.20%	-
May 18, 2026	12.60	12.60	12.55	12.55	12.55	-11.93%	132
May 14, 2026	14.25	14.25	14.25	14.25	14.25	7.55%	13
May 13, 2026	13.25	13.25	13.25	13.25	13.25	-	1
May 12, 2026	13.80	13.80	13.25	13.25	13.25	-16.93%	54
May 8, 2026	15.95	15.95	15.95	15.95	15.95	17.71%	36
May 7, 2026	13.55	13.55	13.55	13.55	13.55	-2.17%	10
May 6, 2026	13.85	13.85	13.85	13.85	13.85	8.20%	502
May 4, 2026	12.80	12.80	12.80	12.80	12.80	-2.66%	222
Apr 30, 2026	13.15	13.15	13.15	13.15	13.15	2.33%	-
Apr 29, 2026	12.85	12.85	12.85	12.85	12.85	-	12
Apr 27, 2026	12.85	12.85	12.85	12.85	12.85	-	39
Apr 24, 2026	15.95	15.95	12.85	12.85	12.85	-19.44%	18
Apr 23, 2026	12.85	15.95	12.85	15.95	15.95	10.38%	41
Apr 21, 2026	14.45	14.45	14.45	14.45	14.45	-	74
Apr 20, 2026	14.45	14.45	14.45	14.45	14.45	13.33%	1
Apr 16, 2026	14.40	14.40	12.75	12.75	12.75	-2.67%	1,210
Apr 15, 2026	13.30	13.30	13.05	13.10	13.10	-9.03%	1,711
Apr 14, 2026	14.40	14.40	14.40	14.40	14.40	8.27%	500
Apr 13, 2026	13.30	13.30	13.30	13.30	13.30	2.31%	-
Apr 10, 2026	13.00	13.00	13.00	13.00	13.00	-18.75%	261
Apr 8, 2026	16.00	16.00	16.00	16.00	16.00	17.65%	300
Apr 7, 2026	13.50	13.60	13.50	13.60	13.60	1.49%	90
Apr 2, 2026	13.70	13.70	13.40	13.40	13.40	-3.25%	110
Apr 1, 2026	13.85	13.85	13.85	13.85	13.85	-7.67%	100
Mar 31, 2026	15.00	15.00	15.00	15.00	15.00	-0.33%	10
Mar 30, 2026	15.05	15.05	15.05	15.05	15.05	0.33%	86
Mar 27, 2026	15.00	15.00	15.00	15.00	15.00	1.69%	-