BayWa Aktiengesellschaft (ETR:BYW)
Germany · Delayed Price · Currency is EUR 8.10
-0.56 (-6.47%)
Aug 14, 2026, 9:25 AM CET
BayWa Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 11.00 | 11.00 | 10.30 | 10.30 | 10.30 | 3.00% | 130 |
| Jul 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -8.68% | 100 |
| Jul 9, 2026 | 10.85 | 10.95 | 10.75 | 10.95 | 10.95 | - | 1,308 |
| Jul 7, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.92% | 23 |
| Jul 6, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -3.56% | 323 |
| Jul 3, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.81% | - |
| 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 |