BYD Electronic (International) Company Limited (FRA:4BY)
Germany · Delayed Price · Currency is EUR 4.290
+0.207 (5.07%)
At close: Aug 22, 2025, 10:00 PM CET
FRA:4BY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | 5.31% | 2,000 |
| Aug 21, 2025 | 4.11 | 4.11 | 4.08 | 4.08 | - | -2.55% | 856 |
| Aug 20, 2025 | 4.11 | 4.19 | 4.11 | 4.19 | - | 0.96% | 7,048 |
| Aug 19, 2025 | 4.14 | 4.15 | 4.12 | 4.15 | - | -3.42% | 5,070 |
| Aug 18, 2025 | 4.33 | 4.33 | 4.30 | 4.30 | - | -1.22% | 1,330 |
| Aug 15, 2025 | 4.28 | 4.38 | 4.28 | 4.35 | - | 2.14% | 15,899 |
| Aug 14, 2025 | 4.25 | 4.26 | 4.20 | 4.26 | - | -4.34% | 5,577 |
| Aug 13, 2025 | 4.44 | 4.46 | 4.39 | 4.45 | - | 4.51% | 12,195 |
| Aug 12, 2025 | 4.31 | 4.36 | 4.20 | 4.26 | - | 0.24% | 14,273 |
| Aug 11, 2025 | 4.18 | 4.26 | 4.15 | 4.25 | - | 6.25% | 19,394 |
| Aug 8, 2025 | 3.99 | 4.01 | 3.99 | 4.00 | - | 0.50% | 995 |
| Aug 7, 2025 | 3.99 | 4.05 | 3.98 | 3.98 | - | -1.51% | 4,213 |
| Aug 6, 2025 | 4.14 | 4.17 | 4.04 | 4.04 | - | 6.20% | 58,184 |
| Aug 5, 2025 | 3.74 | 3.87 | 3.74 | 3.81 | - | 3.99% | 16,130 |
| Aug 4, 2025 | 3.57 | 3.66 | 3.57 | 3.66 | - | 1.64% | 2,450 |
| Aug 1, 2025 | 3.63 | 3.66 | 3.60 | 3.60 | - | -2.49% | 4,336 |
| Jul 31, 2025 | 3.68 | 3.69 | 3.61 | 3.69 | - | -0.43% | 10,448 |
| Jul 30, 2025 | 3.70 | 3.71 | 3.67 | 3.71 | - | -3.59% | 4,166 |
| Jul 29, 2025 | 3.71 | 3.85 | 3.71 | 3.85 | - | 2.81% | 2,085 |
| Jul 28, 2025 | 3.69 | 3.77 | 3.69 | 3.74 | - | 0.48% | 6,822 |
| Jul 25, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | - | -0.40% | 2,092 |
| Jul 24, 2025 | 3.75 | 3.82 | 3.71 | 3.74 | - | 3.83% | 11,451 |
| Jul 23, 2025 | 3.63 | 3.64 | 3.60 | 3.60 | - | - | 2,630 |
| Jul 22, 2025 | 3.61 | 3.63 | 3.59 | 3.60 | - | -2.01% | 11,733 |
| Jul 21, 2025 | 3.66 | 3.67 | 3.63 | 3.67 | - | -1.08% | 26,000 |
| Jul 18, 2025 | 3.65 | 3.71 | 3.65 | 3.71 | - | 2.94% | 2,950 |
| Jul 17, 2025 | 3.64 | 3.70 | 3.61 | 3.61 | - | -1.10% | 6,160 |
| Jul 16, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | -1.75% | 2,092 |
| Jul 15, 2025 | 3.59 | 3.71 | 3.59 | 3.71 | - | 2.91% | 2,092 |
| Jul 14, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | - | -2.09% | 490 |
| Jul 11, 2025 | 3.73 | 3.73 | 3.68 | 3.69 | - | -0.41% | 25,058 |
| Jul 10, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | - | 6.87% | 811 |
| Jul 9, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | - | -1.54% | 2,000 |
| Jul 8, 2025 | 3.53 | 3.56 | 3.48 | 3.52 | - | 2.18% | 13,312 |
| Jul 7, 2025 | 3.43 | 3.44 | 3.43 | 3.44 | - | 0.15% | 5,935 |
| Jul 4, 2025 | 3.45 | 3.45 | 3.44 | 3.44 | - | -2.47% | 2,883 |
| Jul 3, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1.53% | 1,010 |
| Jul 2, 2025 | 3.42 | 3.47 | 3.42 | 3.47 | - | 1.46% | 415 |
| Jul 1, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | -0.61% | 350 |
| Jun 30, 2025 | 3.47 | 3.50 | 3.44 | 3.44 | - | -0.38% | 4,420 |
| Jun 27, 2025 | 3.43 | 3.46 | 3.43 | 3.45 | - | 0.94% | 2,325 |
| Jun 26, 2025 | 3.39 | 3.42 | 3.39 | 3.42 | - | -2.12% | 989 |
| Jun 25, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | - | -0.29% | 2,439 |
| Jun 24, 2025 | 3.45 | 3.53 | 3.45 | 3.51 | - | 4.66% | 5,300 |
| Jun 23, 2025 | 3.37 | 3.43 | 3.35 | 3.35 | - | 0.15% | 5,599 |
| Jun 20, 2025 | 3.31 | 3.35 | 3.31 | 3.35 | - | 0.78% | 535 |
| Jun 19, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | - | -2.04% | 6,820 |
| Jun 18, 2025 | 3.40 | 3.40 | 3.36 | 3.39 | - | -2.64% | 3,500 |
| Jun 17, 2025 | 3.42 | 3.48 | 3.42 | 3.48 | - | 1.96% | 2,590 |
| Jun 16, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | - | -1.44% | 3,400 |