BayWa Aktiengesellschaft (ETR:BYW)
Germany · Delayed Price · Currency is EUR 8.00
+0.24 (3.09%)
Oct 14, 2026, 10:58 PM CET
BayWa Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 3.09% | 107 |
| Oct 13, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.84% | - |
| Oct 12, 2026 | 8.16 | 8.16 | 7.60 | 7.62 | 7.62 | -6.62% | 220 |
| Oct 7, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.99% | - |
| Oct 6, 2026 | 8.16 | 8.16 | 8.06 | 8.08 | 8.08 | -0.98% | 174 |
| Oct 5, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.73% | 30 |
| Oct 2, 2026 | 8.16 | 8.22 | 8.16 | 8.22 | 8.22 | 0.24% | 41 |
| Oct 1, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 502 |
| Sep 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -10.68% | 31 |
| Sep 23, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 16.20% | 8 |
| Sep 21, 2026 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -13.19% | 366 |
| Sep 17, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 10.98% | 62 |
| Sep 16, 2026 | 8.70 | 9.10 | 8.20 | 8.20 | 8.20 | -5.75% | 352 |
| Sep 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Sep 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.05% | 41 |
| Sep 10, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 8.00% | 7 |
| Sep 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.97% | 300 |
| Sep 3, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 33 |
| Sep 2, 2026 | 8.78 | 8.78 | 8.76 | 8.76 | 8.76 | - | 494 |
| Sep 1, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.35% | 1 |
| Aug 31, 2026 | 9.00 | 9.00 | 8.88 | 8.88 | 8.88 | -5.53% | 58 |
| Aug 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 2 |
| Aug 26, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 14.63% | 150 |
| Aug 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | 1 |
| Aug 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -10.99% | 104 |
| Aug 20, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | -1.09% | 355 |
| Aug 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 13.58% | 1,200 |
| Aug 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 21 |
| Aug 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 251 |
| Aug 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -6.47% | 3 |
| Aug 12, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 8.25% | 2 |
| Aug 11, 2026 | 7.42 | 8.00 | 7.42 | 8.00 | 8.00 | 1.27% | 152 |
| Aug 10, 2026 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -7.93% | 84 |
| Aug 7, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -2.28% | - |
| Aug 6, 2026 | 8.60 | 8.78 | 8.60 | 8.78 | 8.78 | -9.86% | 338 |
| Aug 5, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 2 |
| Aug 4, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 11 |
| Aug 3, 2026 | 9.76 | 9.76 | 9.74 | 9.74 | 9.74 | 0.41% | 146 |
| Jul 31, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 875 |
| Jul 30, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -4.43% | 280 |
| Jul 29, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.50% | - |
| Jul 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| Jul 27, 2026 | 9.72 | 9.80 | 9.72 | 9.80 | 9.80 | - | 150 |
| Jul 23, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -4.39% | 543 |
| Jul 22, 2026 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | -2.84% | 200 |
| Jul 21, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 5.50% | - |
| Jul 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | 500 |
| Jul 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 20 |
| Jul 14, 2026 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -2.91% | 294 |