BayWa Aktiengesellschaft (ETR:BYW)
Germany · Delayed Price · Currency is EUR 11.20
-1.50 (-11.81%)
May 20, 2026, 11:11 PM CET
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 26, 2026 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | -10.33% | 20 |
| Mar 25, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 9.67% | 5 |
| Mar 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -10.45% | 100 |
| Mar 19, 2026 | 16.00 | 16.75 | 16.00 | 16.75 | 16.75 | 4.69% | 75 |
| Mar 18, 2026 | 15.45 | 16.00 | 15.45 | 16.00 | 16.00 | -4.48% | 70 |
| Mar 13, 2026 | 15.55 | 16.75 | 15.55 | 16.75 | 16.75 | 5.35% | 101 |
| Mar 12, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1.60% | 1 |
| Mar 11, 2026 | 16.00 | 16.00 | 15.65 | 15.65 | 15.65 | -2.19% | 199 |
| Mar 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 16 |
| Mar 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 16 |
| Mar 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 5 |
| Feb 26, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 3.03% | 360 |
| Feb 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 145 |
| Feb 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.61% | 201 |
| 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 |