BayWa Aktiengesellschaft (ETR:BYW6)
Germany · Delayed Price · Currency is EUR 8.34
+0.19 (2.33%)
Sep 26, 2025, 5:36 PM CET
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.26 | 8.73 | 8.20 | 8.34 | 8.34 | 2.33% | 21,889 |
| Sep 25, 2025 | 8.25 | 8.25 | 8.10 | 8.15 | 8.15 | -0.73% | 23,841 |
| Sep 24, 2025 | 8.50 | 8.50 | 8.20 | 8.21 | 8.21 | -3.30% | 31,781 |
| Sep 23, 2025 | 8.76 | 8.76 | 7.85 | 8.49 | 8.49 | 0.71% | 52,558 |
| Sep 22, 2025 | 8.24 | 8.56 | 8.24 | 8.43 | 8.43 | -0.71% | 12,893 |
| Sep 19, 2025 | 8.30 | 8.69 | 8.29 | 8.49 | 8.49 | 1.92% | 485,014 |
| Sep 18, 2025 | 8.24 | 8.42 | 8.24 | 8.33 | 8.33 | - | 16,782 |
| Sep 17, 2025 | 8.61 | 8.61 | 8.21 | 8.33 | 8.33 | -1.65% | 24,337 |
| Sep 16, 2025 | 8.68 | 8.69 | 8.42 | 8.47 | 8.47 | -2.31% | 22,882 |
| Sep 15, 2025 | 8.84 | 8.86 | 8.67 | 8.67 | 8.67 | - | 14,988 |
| Sep 12, 2025 | 9.09 | 9.09 | 8.64 | 8.67 | 8.67 | -1.37% | 19,028 |
| Sep 11, 2025 | 8.88 | 8.93 | 8.72 | 8.79 | 8.79 | -0.90% | 18,389 |
| Sep 10, 2025 | 9.02 | 9.02 | 8.74 | 8.87 | 8.87 | -1.11% | 18,598 |
| Sep 9, 2025 | 8.98 | 9.40 | 8.72 | 8.97 | 8.97 | -0.22% | 24,163 |
| Sep 8, 2025 | 9.08 | 9.10 | 8.92 | 8.99 | 8.99 | -1.43% | 33,137 |
| Sep 5, 2025 | 9.20 | 9.23 | 9.00 | 9.12 | 9.12 | -0.44% | 26,172 |
| Sep 4, 2025 | 9.47 | 9.51 | 9.14 | 9.16 | 9.16 | -2.45% | 21,709 |
| Sep 3, 2025 | 9.40 | 9.54 | 9.19 | 9.39 | 9.39 | -0.53% | 22,849 |
| Sep 2, 2025 | 9.79 | 9.79 | 9.33 | 9.44 | 9.44 | -3.67% | 32,821 |
| Sep 1, 2025 | 9.61 | 9.88 | 9.39 | 9.80 | 9.80 | 1.14% | 22,961 |
| Aug 29, 2025 | 9.60 | 9.70 | 9.46 | 9.69 | 9.69 | 1.68% | 17,265 |
| Aug 28, 2025 | 9.20 | 9.60 | 9.20 | 9.53 | 9.53 | 0.21% | 16,072 |
| Aug 27, 2025 | 9.60 | 9.70 | 9.25 | 9.51 | 9.51 | -2.46% | 33,573 |
| Aug 26, 2025 | 10.02 | 10.02 | 9.60 | 9.75 | 9.75 | -3.08% | 38,818 |
| Aug 25, 2025 | 10.24 | 10.24 | 9.95 | 10.06 | 10.06 | -0.40% | 14,679 |
| Aug 22, 2025 | 9.98 | 10.26 | 9.98 | 10.10 | 10.10 | 1.00% | 16,238 |
| Aug 21, 2025 | 9.90 | 10.20 | 9.81 | 10.00 | 10.00 | 1.42% | 27,502 |
| Aug 20, 2025 | 10.50 | 10.70 | 9.73 | 9.86 | 9.86 | -8.02% | 43,979 |
| Aug 19, 2025 | 10.68 | 11.08 | 10.62 | 10.72 | 10.72 | -1.11% | 26,623 |
| Aug 18, 2025 | 10.66 | 11.12 | 10.60 | 10.84 | 10.84 | 2.07% | 21,703 |
| Aug 15, 2025 | 10.70 | 10.78 | 10.54 | 10.62 | 10.62 | -1.48% | 18,408 |
| Aug 14, 2025 | 10.80 | 10.80 | 10.56 | 10.78 | 10.78 | 0.94% | 8,356 |
| Aug 13, 2025 | 10.56 | 10.98 | 10.56 | 10.68 | 10.68 | 0.56% | 24,227 |
| Aug 12, 2025 | 10.32 | 10.76 | 10.32 | 10.62 | 10.62 | 2.51% | 15,924 |
| Aug 11, 2025 | 10.56 | 10.92 | 10.00 | 10.36 | 10.36 | -5.47% | 37,178 |
| Aug 8, 2025 | 9.50 | 11.04 | 9.50 | 10.96 | 10.96 | 16.72% | 69,027 |
| Aug 7, 2025 | 9.50 | 9.51 | 9.24 | 9.39 | 9.39 | 1.51% | 14,335 |
| Aug 6, 2025 | 9.41 | 9.53 | 9.13 | 9.25 | 9.25 | -2.32% | 12,946 |
| Aug 5, 2025 | 9.98 | 10.02 | 9.23 | 9.47 | 9.47 | -2.87% | 14,682 |
| Aug 4, 2025 | 9.85 | 9.85 | 9.63 | 9.75 | 9.75 | 1.25% | 15,671 |
| Aug 1, 2025 | 9.74 | 9.75 | 9.37 | 9.63 | 9.63 | -1.33% | 24,116 |
| Jul 31, 2025 | 9.95 | 10.06 | 9.66 | 9.76 | 9.76 | -2.79% | 21,515 |
| Jul 30, 2025 | 10.50 | 10.62 | 10.04 | 10.04 | 10.04 | -2.52% | 18,931 |
| Jul 29, 2025 | 10.80 | 11.08 | 10.30 | 10.30 | 10.30 | -4.10% | 35,420 |
| Jul 28, 2025 | 11.00 | 11.16 | 10.44 | 10.74 | 10.74 | 0.56% | 32,179 |
| Jul 25, 2025 | 11.28 | 11.30 | 10.68 | 10.68 | 10.68 | -5.49% | 22,595 |
| Jul 24, 2025 | 10.80 | 11.92 | 10.60 | 11.30 | 11.30 | 7.62% | 50,933 |
| Jul 23, 2025 | 10.08 | 10.70 | 10.00 | 10.50 | 10.50 | 5.00% | 28,059 |
| Jul 22, 2025 | 9.63 | 10.16 | 9.63 | 10.00 | 10.00 | 2.56% | 28,985 |
| Jul 21, 2025 | 9.87 | 9.95 | 9.47 | 9.75 | 9.75 | 2.52% | 38,188 |