BayWa Aktiengesellschaft (ETR:BYW6)
Germany · Delayed Price · Currency is EUR 2.735
+0.020 (0.74%)
Apr 2, 2026, 5:35 PM CET
ETR:BYW6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.69 | 2.77 | 2.65 | 2.76 | - | 1.47% | 45,892 |
| Apr 1, 2026 | 2.79 | 2.79 | 2.69 | 2.72 | 2.72 | 0.18% | 27,262 |
| Mar 31, 2026 | 2.60 | 2.78 | 2.60 | 2.71 | 2.71 | 1.12% | 32,284 |
| Mar 30, 2026 | 2.63 | 2.68 | 2.59 | 2.68 | 2.68 | 1.52% | 19,048 |
| Mar 27, 2026 | 2.72 | 2.72 | 2.62 | 2.64 | 2.64 | -2.04% | 10,353 |
| Mar 26, 2026 | 2.66 | 2.76 | 2.66 | 2.70 | 2.70 | -4.09% | 27,633 |
| Mar 25, 2026 | 2.90 | 2.90 | 2.77 | 2.81 | 2.81 | 1.26% | 5,660 |
| Mar 24, 2026 | 2.74 | 2.84 | 2.68 | 2.78 | 2.78 | 3.93% | 22,970 |
| Mar 23, 2026 | 2.65 | 2.82 | 2.57 | 2.67 | 2.67 | -0.56% | 98,992 |
| Mar 20, 2026 | 2.66 | 2.79 | 2.66 | 2.69 | 2.69 | -1.10% | 15,250 |
| Mar 19, 2026 | 2.83 | 2.83 | 2.68 | 2.72 | 2.72 | -3.89% | 37,177 |
| Mar 18, 2026 | 2.75 | 2.86 | 2.66 | 2.83 | 2.83 | -1.22% | 106,657 |
| Mar 17, 2026 | 2.73 | 2.87 | 2.73 | 2.86 | 2.86 | 3.81% | 18,886 |
| Mar 16, 2026 | 2.79 | 2.85 | 2.73 | 2.76 | 2.76 | -0.18% | 25,486 |
| Mar 13, 2026 | 2.80 | 2.80 | 2.57 | 2.76 | 2.76 | -1.60% | 102,391 |
| Mar 12, 2026 | 2.94 | 2.94 | 2.56 | 2.81 | 2.81 | -6.50% | 158,771 |
| Mar 11, 2026 | 3.00 | 3.19 | 2.90 | 3.00 | 3.00 | -4.00% | 464,303 |
| Mar 10, 2026 | 3.00 | 3.13 | 3.00 | 3.13 | 3.13 | 3.48% | 16,064 |
| Mar 9, 2026 | 3.05 | 3.05 | 2.97 | 3.02 | 3.02 | -0.98% | 9,710 |
| Mar 6, 2026 | 2.90 | 3.05 | 2.90 | 3.05 | 3.05 | 4.63% | 77,914 |
| Mar 5, 2026 | 2.86 | 3.02 | 2.86 | 2.92 | 2.92 | -3.00% | 51,310 |
| Mar 4, 2026 | 3.02 | 3.09 | 2.95 | 3.01 | 3.01 | 0.84% | 14,025 |
| Mar 3, 2026 | 3.01 | 3.04 | 2.91 | 2.98 | 2.98 | -0.83% | 46,457 |
| Mar 2, 2026 | 3.18 | 3.18 | 2.97 | 3.01 | 3.01 | -3.99% | 28,238 |
| Feb 27, 2026 | 3.10 | 3.13 | 3.01 | 3.13 | 3.13 | 5.74% | 71,925 |
| Feb 26, 2026 | 3.14 | 3.18 | 2.96 | 2.96 | 2.96 | -5.28% | 115,131 |
| Feb 25, 2026 | 2.87 | 3.18 | 2.87 | 3.13 | 3.13 | 7.76% | 127,247 |
| Feb 24, 2026 | 2.87 | 2.94 | 2.82 | 2.90 | 2.90 | 1.58% | 41,560 |
| Feb 23, 2026 | 3.08 | 3.08 | 2.85 | 2.86 | 2.86 | -5.31% | 163,855 |
| Feb 20, 2026 | 3.05 | 3.07 | 2.98 | 3.02 | 3.02 | -0.33% | 33,248 |
| Feb 19, 2026 | 3.18 | 3.18 | 2.99 | 3.03 | 3.03 | -0.17% | 82,864 |
| Feb 18, 2026 | 3.10 | 3.10 | 2.99 | 3.03 | 3.03 | -0.66% | 33,982 |
| Feb 17, 2026 | 3.14 | 3.15 | 2.96 | 3.05 | 3.05 | 1.33% | 261,642 |
| Feb 16, 2026 | 3.15 | 3.19 | 2.97 | 3.01 | 3.01 | -4.29% | 145,940 |
| 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 |