BayWa Aktiengesellschaft (ETR:BYW6)
Germany · Delayed Price · Currency is EUR 2.405
-0.155 (-6.05%)
Oct 8, 2026, 5:35 PM CET
ETR:BYW6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.54 | 2.54 | 2.41 | 2.41 | 2.41 | -6.05% | 3,471 |
| Oct 7, 2026 | 2.62 | 2.62 | 2.48 | 2.56 | 2.56 | -2.10% | 7,482 |
| Oct 6, 2026 | 2.49 | 2.62 | 2.49 | 2.62 | 2.62 | 0.38% | 19,661 |
| Oct 5, 2026 | 2.62 | 2.62 | 2.47 | 2.61 | 2.61 | -0.95% | 5,088 |
| Oct 2, 2026 | 2.55 | 2.64 | 2.48 | 2.63 | 2.63 | 1.94% | 376 |
| Oct 1, 2026 | 2.50 | 2.61 | 2.46 | 2.58 | 2.58 | 5.09% | 3,578 |
| Sep 30, 2026 | 2.60 | 2.66 | 2.46 | 2.46 | 2.46 | -7.01% | 12,727 |
| Sep 29, 2026 | 2.52 | 2.66 | 2.52 | 2.64 | 2.64 | 0.19% | 11,477 |
| Sep 28, 2026 | 2.49 | 2.68 | 2.49 | 2.64 | 2.64 | 0.57% | 3,993 |
| Sep 25, 2026 | 2.51 | 2.62 | 2.49 | 2.62 | 2.62 | -1.50% | 12,793 |
| Sep 24, 2026 | 2.63 | 2.66 | 2.60 | 2.66 | 2.66 | -0.75% | 4,999 |
| Sep 23, 2026 | 2.58 | 2.69 | 2.50 | 2.68 | 2.68 | 1.52% | 17,293 |
| Sep 22, 2026 | 2.50 | 2.64 | 2.50 | 2.64 | 2.64 | 4.97% | 8,032 |
| Sep 21, 2026 | 2.49 | 2.65 | 2.49 | 2.52 | 2.52 | -0.98% | 1,826 |
| Sep 18, 2026 | 2.65 | 2.65 | 2.49 | 2.54 | 2.54 | -4.15% | 11,342 |
| Sep 17, 2026 | 2.69 | 2.69 | 2.54 | 2.65 | 2.65 | 6.64% | 45,053 |
| Sep 16, 2026 | 2.35 | 2.60 | 2.35 | 2.49 | 2.49 | 4.85% | 62,489 |
| Sep 15, 2026 | 2.55 | 2.60 | 2.25 | 2.37 | 2.37 | -5.58% | 84,537 |
| Sep 14, 2026 | 2.51 | 2.60 | 2.51 | 2.51 | 2.51 | -3.46% | 8,724 |
| Sep 11, 2026 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 3.17% | 7,525 |
| Sep 10, 2026 | 2.61 | 2.61 | 2.52 | 2.52 | 2.52 | -4.00% | 2,352 |
| Sep 9, 2026 | 2.66 | 2.66 | 2.57 | 2.63 | 2.63 | -2.23% | 5,232 |
| Sep 8, 2026 | 2.64 | 2.69 | 2.52 | 2.69 | 2.69 | 2.68% | 17,352 |
| Sep 7, 2026 | 2.60 | 2.62 | 2.55 | 2.62 | 2.62 | 0.58% | 4,282 |
| Sep 4, 2026 | 2.58 | 2.60 | 2.57 | 2.60 | 2.60 | 0.78% | 7,642 |
| Sep 3, 2026 | 2.56 | 2.60 | 2.52 | 2.58 | 2.58 | - | 6,848 |
| Sep 2, 2026 | 2.56 | 2.60 | 2.56 | 2.58 | 2.58 | -2.27% | 4,021 |
| Sep 1, 2026 | 2.70 | 2.70 | 2.57 | 2.64 | 2.64 | 0.76% | 52,251 |
| Aug 31, 2026 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | -2.24% | 9,994 |
| Aug 28, 2026 | 2.67 | 2.73 | 2.67 | 2.68 | 2.68 | -2.19% | 7,920 |
| Aug 27, 2026 | 2.70 | 2.77 | 2.64 | 2.74 | 2.74 | 3.40% | 16,308 |
| Aug 26, 2026 | 2.60 | 2.72 | 2.60 | 2.65 | 2.65 | 1.73% | 32,384 |
| Aug 25, 2026 | 2.69 | 2.69 | 2.58 | 2.61 | 2.61 | 0.19% | 9,612 |
| Aug 24, 2026 | 2.64 | 2.68 | 2.54 | 2.60 | 2.60 | -1.33% | 13,485 |
| Aug 21, 2026 | 2.65 | 2.65 | 2.61 | 2.64 | 2.64 | 1.93% | 6,885 |
| Aug 20, 2026 | 2.67 | 2.67 | 2.57 | 2.59 | 2.59 | 1.37% | 5,347 |
| Aug 19, 2026 | 2.65 | 2.70 | 2.55 | 2.55 | 2.55 | -2.49% | 15,058 |
| Aug 18, 2026 | 2.72 | 2.74 | 2.62 | 2.62 | 2.62 | -1.32% | 14,726 |
| Aug 17, 2026 | 2.72 | 2.77 | 2.65 | 2.65 | 2.65 | -3.46% | 27,989 |
| Aug 14, 2026 | 2.71 | 2.77 | 2.71 | 2.75 | 2.75 | 1.10% | 23,399 |
| Aug 13, 2026 | 2.70 | 2.77 | 2.70 | 2.72 | 2.72 | - | 28,095 |
| Aug 12, 2026 | 2.68 | 2.74 | 2.66 | 2.72 | 2.72 | 1.31% | 13,890 |
| Aug 11, 2026 | 2.65 | 2.73 | 2.65 | 2.68 | 2.68 | -0.74% | 9,458 |
| Aug 10, 2026 | 2.67 | 2.73 | 2.64 | 2.70 | 2.70 | 0.19% | 13,115 |
| Aug 7, 2026 | 2.61 | 2.74 | 2.61 | 2.70 | 2.70 | 1.51% | 19,277 |
| Aug 6, 2026 | 2.68 | 2.70 | 2.64 | 2.66 | 2.66 | -1.12% | 23,484 |
| Aug 5, 2026 | 2.68 | 2.69 | 2.61 | 2.69 | 2.69 | 1.90% | 10,028 |
| Aug 4, 2026 | 2.60 | 2.69 | 2.60 | 2.64 | 2.64 | 3.33% | 21,288 |
| Aug 3, 2026 | 2.71 | 2.71 | 2.54 | 2.55 | 2.55 | -6.42% | 81,450 |
| Jul 31, 2026 | 2.64 | 2.73 | 2.64 | 2.73 | 2.73 | 1.68% | 9,495 |