BayWa Aktiengesellschaft (ETR:BYW)
Germany · Delayed Price · Currency is EUR 8.76
0.00 (0.00%)
Sep 2, 2026, 10:55 PM CET
BayWa Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |