BYD Electronic (International) Company Limited (FRA:4BY)
Germany · Delayed Price · Currency is EUR 3.785
+0.015 (0.40%)
Last updated: Dec 2, 2025, 8:15 AM CET
FRA:4BY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.72 | 3.77 | 3.72 | 3.77 | 3.77 | 1.89% | 2,475 |
| Nov 28, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | -0.48% | 760 |
| Nov 27, 2025 | 3.71 | 3.72 | 3.70 | 3.72 | 3.72 | -0.85% | 7,333 |
| Nov 26, 2025 | 3.72 | 3.75 | 3.71 | 3.75 | 3.75 | 2.63% | 3,519 |
| Nov 25, 2025 | 3.61 | 3.67 | 3.61 | 3.65 | 3.65 | 1.73% | 1,979 |
| Nov 24, 2025 | 3.56 | 3.59 | 3.56 | 3.59 | 3.59 | 3.55% | 45 |
| Nov 21, 2025 | 3.49 | 3.54 | 3.47 | 3.47 | 3.47 | -4.46% | 915 |
| Nov 20, 2025 | 3.59 | 3.63 | 3.59 | 3.63 | 3.63 | -1.92% | 400 |
| Nov 19, 2025 | 3.60 | 3.74 | 3.60 | 3.70 | 3.70 | -1.86% | 3,560 |
| Nov 18, 2025 | 3.68 | 3.77 | 3.65 | 3.77 | 3.77 | 0.05% | 8,122 |
| Nov 17, 2025 | 3.76 | 3.77 | 3.70 | 3.77 | 3.77 | -1.62% | 1,753 |
| Nov 14, 2025 | 3.87 | 3.87 | 3.78 | 3.83 | 3.83 | -2.37% | 7,631 |
| Nov 13, 2025 | 3.93 | 3.93 | 3.89 | 3.93 | 3.93 | -0.25% | 757 |
| Nov 12, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.38% | 2,000 |
| Nov 11, 2025 | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | -1.30% | 1,191 |
| Nov 10, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 2.62% | 3,215 |
| Nov 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.04% | 200 |
| Nov 6, 2025 | 3.97 | 4.00 | 3.94 | 3.94 | 3.94 | 0.25% | 1,689 |
| Nov 5, 2025 | 3.89 | 3.97 | 3.89 | 3.93 | 3.93 | 0.51% | 4,265 |
| Nov 4, 2025 | 3.91 | 3.97 | 3.89 | 3.91 | 3.91 | -2.37% | 6,314 |
| Nov 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.09% | 2,500 |
| Oct 31, 2025 | 4.09 | 4.12 | 4.05 | 4.05 | 4.05 | -1.82% | 14,437 |
| Oct 30, 2025 | 4.11 | 4.17 | 4.08 | 4.13 | 4.13 | -3.53% | 12,335 |
| Oct 29, 2025 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | -1.02% | 520 |
| Oct 28, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | -1.12% | 5,000 |
| Oct 27, 2025 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | 2.61% | 72,282 |
| Oct 24, 2025 | 4.22 | 4.27 | 4.22 | 4.26 | 4.26 | 1.28% | 1,696 |
| Oct 23, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | -1.78% | 9,300 |
| Oct 22, 2025 | 4.23 | 4.29 | 4.23 | 4.28 | 4.28 | -4.46% | 3,534 |
| Oct 21, 2025 | 4.45 | 4.48 | 4.43 | 4.48 | 4.48 | 4.19% | 4,160 |
| Oct 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 2,460 |
| Oct 17, 2025 | 4.22 | 4.32 | 4.12 | 4.32 | 4.32 | -4.06% | 38,730 |
| Oct 16, 2025 | 4.56 | 4.56 | 4.48 | 4.50 | 4.50 | 1.99% | 1,442 |
| Oct 15, 2025 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 1.73% | 5,880 |
| Oct 14, 2025 | 4.36 | 4.36 | 4.27 | 4.34 | 4.34 | -2.91% | 5,788 |
| Oct 13, 2025 | 4.31 | 4.47 | 4.31 | 4.47 | 4.47 | -1.43% | 16,830 |
| Oct 10, 2025 | 4.63 | 4.71 | 4.54 | 4.54 | 4.54 | -5.26% | 7,250 |
| Oct 9, 2025 | 4.81 | 4.84 | 4.79 | 4.79 | 4.79 | 2.59% | 10,555 |
| Oct 8, 2025 | 4.62 | 4.69 | 4.62 | 4.67 | 4.67 | 0.69% | 1,416 |
| Oct 7, 2025 | 4.65 | 4.69 | 4.63 | 4.63 | 4.63 | -1.07% | 8,441 |
| Oct 6, 2025 | 4.72 | 4.72 | 4.66 | 4.68 | 4.68 | -0.55% | 2,184 |
| Oct 3, 2025 | 4.70 | 4.75 | 4.70 | 4.71 | 4.71 | -0.61% | 1,361 |
| Oct 2, 2025 | 4.81 | 4.88 | 4.72 | 4.74 | 4.74 | 4.31% | 18,152 |
| Oct 1, 2025 | 4.42 | 4.54 | 4.41 | 4.54 | 4.54 | -0.18% | 1,328 |
| Sep 30, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 4.84% | 1,518 |
| Sep 29, 2025 | 4.37 | 4.39 | 4.34 | 4.34 | 4.34 | 1.19% | 1,015 |
| Sep 26, 2025 | 4.45 | 4.45 | 4.29 | 4.29 | 4.29 | -6.68% | 2,535 |
| Sep 25, 2025 | 4.57 | 4.61 | 4.53 | 4.60 | 4.60 | 0.28% | 1,246 |
| Sep 24, 2025 | 4.46 | 4.59 | 4.46 | 4.58 | 4.58 | 1.44% | 1,026 |
| Sep 23, 2025 | 4.46 | 4.57 | 4.46 | 4.52 | 4.52 | -2.71% | 2,943 |