BYD Electronic (International) Company Limited (FRA:4BY)
Germany · Delayed Price · Currency is EUR 3.319
-0.143 (-4.13%)
At close: Mar 27, 2026
FRA:4BY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.41 | 3.41 | 3.31 | 3.32 | 3.32 | -4.13% | 4,655 |
| Mar 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.42% | 8,575 |
| Mar 25, 2026 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | 2.36% | 110 |
| Mar 24, 2026 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | 2.66% | 3,502 |
| Mar 23, 2026 | 3.33 | 3.37 | 3.33 | 3.34 | 3.34 | -1.71% | 6,110 |
| Mar 20, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -0.58% | 2,003 |
| Mar 19, 2026 | 3.45 | 3.47 | 3.42 | 3.42 | 3.42 | -0.87% | 2,600 |
| Mar 18, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -0.09% | 2,574 |
| Mar 17, 2026 | 3.48 | 3.49 | 3.45 | 3.45 | 3.45 | 0.52% | 2,050 |
| Mar 16, 2026 | 3.45 | 3.48 | 3.44 | 3.44 | 3.44 | 1.81% | 3,400 |
| Mar 13, 2026 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -4.39% | 330 |
| Mar 12, 2026 | 3.49 | 3.53 | 3.49 | 3.53 | 3.53 | - | 801 |
| Mar 11, 2026 | 3.50 | 3.53 | 3.48 | 3.53 | 3.53 | 3.22% | 383 |
| Mar 10, 2026 | 3.41 | 3.42 | 3.36 | 3.42 | 3.42 | 1.94% | 4,178 |
| Mar 9, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | 2.44% | 1,696 |
| Mar 6, 2026 | 3.34 | 3.34 | 3.25 | 3.27 | 3.27 | 1.43% | 2,855 |
| Mar 5, 2026 | 3.24 | 3.26 | 3.22 | 3.23 | 3.23 | 1.25% | 1,309 |
| Mar 4, 2026 | 3.18 | 3.24 | 3.18 | 3.19 | 3.19 | -3.13% | 5,650 |
| Mar 3, 2026 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -4.86% | 6,500 |
| Mar 2, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | -1.65% | 1,950 |
| Feb 27, 2026 | 3.47 | 3.52 | 3.47 | 3.52 | 3.52 | -0.06% | 3,373 |
| Feb 26, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -1.92% | 3,608 |
| Feb 25, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.16% | 55 |
| Feb 24, 2026 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | -0.28% | 49 |
| Feb 23, 2026 | 3.63 | 3.63 | 3.56 | 3.56 | 3.56 | -1.33% | 2,792 |
| Feb 20, 2026 | 3.53 | 3.61 | 3.51 | 3.61 | 3.61 | 1.72% | 6,345 |
| Feb 19, 2026 | 3.53 | 3.59 | 3.53 | 3.54 | 3.54 | 0.48% | 600 |
| Feb 18, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 0.20% | 70 |
| Feb 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 932 |
| Feb 16, 2026 | 3.54 | 3.54 | 3.51 | 3.52 | 3.52 | -0.82% | 178 |
| Feb 13, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.06% | 82 |
| Feb 12, 2026 | 3.50 | 3.55 | 3.49 | 3.55 | 3.55 | -0.64% | 7,640 |
| Feb 11, 2026 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | 0.37% | 1 |
| Feb 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.44% | - |
| Feb 9, 2026 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -1.98% | 2,626 |
| Feb 6, 2026 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | 2.48% | 413 |
| Feb 5, 2026 | 3.63 | 3.64 | 3.59 | 3.59 | 3.59 | 1.47% | 406 |
| Feb 4, 2026 | 3.55 | 3.56 | 3.54 | 3.54 | 3.54 | 1.06% | 635 |
| Feb 3, 2026 | 3.52 | 3.53 | 3.49 | 3.50 | 3.50 | -0.71% | 3,734 |
| Feb 2, 2026 | 3.44 | 3.53 | 3.43 | 3.53 | 3.53 | -2.35% | 3,321 |
| Jan 30, 2026 | 3.63 | 3.63 | 3.58 | 3.61 | 3.61 | -1.87% | 5,445 |
| Jan 29, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | -0.30% | 2,410 |
| Jan 28, 2026 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | 1.07% | 129 |
| Jan 27, 2026 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | -0.46% | 4,264 |
| Jan 26, 2026 | 3.65 | 3.67 | 3.65 | 3.67 | 3.67 | -2.34% | 1,135 |
| Jan 23, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | -0.11% | 2,102 |
| Jan 22, 2026 | 3.73 | 3.78 | 3.73 | 3.76 | 3.76 | -0.21% | 1,020 |
| Jan 21, 2026 | 3.72 | 3.77 | 3.72 | 3.77 | 3.77 | 3.43% | 3,958 |
| Jan 20, 2026 | 3.66 | 3.68 | 3.65 | 3.65 | 3.65 | -3.26% | 3,203 |
| Jan 19, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -3.11% | 78 |