BayWa Aktiengesellschaft (ETR:BYW6)
Germany · Delayed Price · Currency is EUR 3.145
+0.075 (2.44%)
At close: Feb 13, 2026
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.03 | 3.15 | 3.03 | 3.15 | 3.15 | 2.44% | 43,306 |
| Feb 12, 2026 | 3.00 | 3.16 | 3.00 | 3.07 | 3.07 | - | 46,213 |
| Feb 11, 2026 | 3.09 | 3.15 | 2.95 | 3.07 | 3.07 | -0.97% | 133,259 |
| Feb 10, 2026 | 3.07 | 3.21 | 3.07 | 3.10 | 3.10 | - | 52,401 |
| Feb 9, 2026 | 3.30 | 3.30 | 3.03 | 3.10 | 3.10 | -2.67% | 103,212 |
| Feb 6, 2026 | 3.19 | 3.25 | 3.13 | 3.19 | 3.19 | 1.59% | 36,166 |
| Feb 5, 2026 | 3.27 | 3.30 | 3.14 | 3.14 | 3.14 | -2.49% | 62,142 |
| Feb 4, 2026 | 3.11 | 3.29 | 3.11 | 3.22 | 3.22 | 6.28% | 127,813 |
| Feb 3, 2026 | 3.23 | 3.40 | 3.02 | 3.03 | 3.03 | -14.67% | 478,426 |
| Feb 2, 2026 | 3.55 | 3.63 | 3.40 | 3.55 | 3.55 | 4.11% | 79,432 |
| Jan 30, 2026 | 3.37 | 3.51 | 3.33 | 3.41 | 3.41 | 3.18% | 63,903 |
| Jan 29, 2026 | 3.37 | 3.44 | 3.30 | 3.30 | 3.30 | -1.20% | 36,350 |
| Jan 28, 2026 | 3.30 | 3.46 | 3.23 | 3.34 | 3.34 | -0.74% | 113,520 |
| Jan 27, 2026 | 3.45 | 3.60 | 3.32 | 3.37 | 3.37 | -2.89% | 118,495 |
| Jan 26, 2026 | 3.60 | 3.60 | 3.41 | 3.47 | 3.47 | -2.94% | 85,481 |
| Jan 23, 2026 | 3.68 | 3.80 | 3.44 | 3.57 | 3.57 | -1.92% | 160,418 |
| Jan 22, 2026 | 3.96 | 3.96 | 3.62 | 3.64 | 3.64 | -2.28% | 184,781 |
| Jan 21, 2026 | 3.75 | 3.79 | 3.63 | 3.73 | 3.73 | -1.84% | 118,197 |
| Jan 20, 2026 | 4.08 | 4.08 | 3.54 | 3.80 | 3.80 | -5.48% | 432,618 |
| Jan 19, 2026 | 4.13 | 4.15 | 3.90 | 4.02 | 4.02 | -7.27% | 255,640 |
| Jan 16, 2026 | 4.36 | 4.40 | 3.82 | 4.33 | 4.33 | -0.23% | 449,250 |
| Jan 15, 2026 | 3.95 | 4.35 | 3.94 | 4.34 | 4.34 | 13.61% | 471,867 |
| Jan 14, 2026 | 3.92 | 4.00 | 3.71 | 3.82 | 3.82 | -0.65% | 315,591 |
| Jan 13, 2026 | 3.44 | 3.96 | 3.44 | 3.85 | 3.85 | 11.77% | 460,506 |
| Jan 12, 2026 | 3.45 | 3.46 | 3.34 | 3.44 | 3.44 | - | 156,292 |
| Jan 9, 2026 | 3.23 | 3.44 | 3.18 | 3.44 | 3.44 | 13.34% | 319,851 |
| Jan 8, 2026 | 3.23 | 3.28 | 3.04 | 3.04 | 3.04 | -5.75% | 447,359 |
| Jan 7, 2026 | 3.15 | 3.28 | 3.11 | 3.22 | 3.22 | 0.94% | 148,969 |
| Jan 6, 2026 | 3.45 | 3.45 | 2.93 | 3.19 | 3.19 | -3.92% | 573,117 |
| Jan 5, 2026 | 3.50 | 3.52 | 3.29 | 3.32 | 3.32 | 8.85% | 534,698 |
| Jan 2, 2026 | 2.87 | 3.20 | 2.82 | 3.05 | 3.05 | 11.31% | 708,123 |
| Dec 30, 2025 | 2.63 | 2.80 | 2.62 | 2.74 | 2.74 | 2.24% | 294,702 |
| Dec 29, 2025 | 2.64 | 2.83 | 2.50 | 2.68 | 2.68 | 10.97% | 573,842 |
| Dec 23, 2025 | 2.37 | 2.45 | 2.36 | 2.42 | 2.42 | 1.05% | 100,913 |
| Dec 22, 2025 | 2.40 | 2.45 | 2.35 | 2.39 | 2.39 | 0.21% | 135,411 |
| Dec 19, 2025 | 2.45 | 2.45 | 2.31 | 2.39 | 2.39 | -2.45% | 359,470 |
| Dec 18, 2025 | 2.46 | 2.48 | 2.42 | 2.45 | 2.45 | 0.62% | 118,539 |
| Dec 17, 2025 | 2.48 | 2.49 | 2.43 | 2.43 | 2.43 | -1.82% | 215,273 |
| Dec 16, 2025 | 2.50 | 2.54 | 2.45 | 2.48 | 2.48 | -2.37% | 185,694 |
| Dec 15, 2025 | 2.59 | 2.59 | 2.50 | 2.54 | 2.54 | -1.36% | 83,261 |
| Dec 12, 2025 | 2.45 | 2.57 | 2.45 | 2.57 | 2.57 | 2.80% | 151,345 |
| Dec 11, 2025 | 2.50 | 2.50 | 2.45 | 2.50 | 2.50 | 1.63% | 59,891 |
| Dec 10, 2025 | 2.49 | 2.54 | 2.45 | 2.46 | 2.46 | -1.20% | 110,409 |
| Dec 9, 2025 | 2.48 | 2.59 | 2.43 | 2.49 | 2.49 | 1.22% | 147,832 |
| Dec 8, 2025 | 2.57 | 2.57 | 2.43 | 2.46 | 2.46 | -2.38% | 178,100 |
| Dec 5, 2025 | 2.52 | 2.57 | 2.51 | 2.52 | 2.52 | 1.41% | 69,067 |
| Dec 4, 2025 | 2.57 | 2.57 | 2.48 | 2.49 | 2.49 | -0.60% | 73,432 |
| Dec 3, 2025 | 2.58 | 2.65 | 2.50 | 2.50 | 2.50 | -2.72% | 172,287 |
| Dec 2, 2025 | 2.49 | 2.63 | 2.47 | 2.57 | 2.57 | 3.42% | 197,756 |
| Dec 1, 2025 | 2.59 | 2.60 | 2.49 | 2.49 | 2.49 | 0.20% | 134,570 |