BayWa Aktiengesellschaft (ETR:BYW)
Germany · Delayed Price · Currency is EUR 9.80
-0.45 (-4.39%)
Jul 23, 2026, 11:12 PM CET
BayWa Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |