BYD Electronic (International) Company Limited (FRA:4BY)
Germany · Delayed Price · Currency is EUR 4.204
-0.076 (-1.78%)
At close: Oct 23, 2025
FRA:4BY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | -1.87% | 6,100 |
| 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 |
| Sep 22, 2025 | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | 3.27% | 11,304 |
| Sep 19, 2025 | 4.53 | 4.56 | 4.50 | 4.50 | 4.50 | -0.82% | 1,029 |
| Sep 18, 2025 | 4.54 | 4.54 | 4.47 | 4.54 | 4.54 | -0.98% | 2,650 |
| Sep 17, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | 1.64% | 2,202 |
| Sep 16, 2025 | 4.49 | 4.53 | 4.48 | 4.51 | 4.51 | -0.81% | 2,394 |
| Sep 15, 2025 | 4.57 | 4.57 | 4.51 | 4.54 | 4.54 | -2.93% | 3,510 |
| Sep 12, 2025 | 4.68 | 4.78 | 4.66 | 4.68 | 4.68 | 0.41% | 13,732 |
| Sep 11, 2025 | 4.63 | 4.66 | 4.63 | 4.66 | 4.66 | 1.44% | 2,034 |
| Sep 10, 2025 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | 0.26% | 5,534 |
| Sep 9, 2025 | 4.57 | 4.63 | 4.57 | 4.58 | 4.58 | -1.93% | 623 |
| Sep 8, 2025 | 4.67 | 4.68 | 4.65 | 4.67 | 4.67 | 0.58% | 2,602 |
| Sep 5, 2025 | 4.59 | 4.69 | 4.59 | 4.65 | 4.65 | 1.93% | 14,055 |
| Sep 4, 2025 | 4.53 | 4.56 | 4.50 | 4.56 | 4.56 | 0.51% | 3,120 |
| Sep 3, 2025 | 4.57 | 4.57 | 4.50 | 4.54 | 4.54 | -3.84% | 5,158 |
| Sep 2, 2025 | 4.76 | 4.79 | 4.71 | 4.72 | 4.72 | -0.08% | 16,924 |
| Sep 1, 2025 | 4.79 | 4.85 | 4.72 | 4.72 | 4.72 | 6.07% | 26,930 |
| Aug 29, 2025 | 4.42 | 4.72 | 4.42 | 4.45 | 4.45 | 3.97% | 26,730 |
| Aug 28, 2025 | 4.19 | 4.28 | 4.18 | 4.28 | 4.28 | 0.35% | 8,718 |
| Aug 27, 2025 | 4.38 | 4.38 | 4.27 | 4.27 | 4.27 | -2.22% | 7,721 |
| Aug 26, 2025 | 4.45 | 4.48 | 4.36 | 4.36 | 4.36 | 1.44% | 13,142 |
| Aug 25, 2025 | 4.30 | 4.31 | 4.27 | 4.30 | 4.30 | 0.23% | 5,365 |
| Aug 22, 2025 | 4.30 | 4.32 | 4.29 | 4.29 | 4.29 | 5.07% | 2,910 |
| Aug 21, 2025 | 4.11 | 4.11 | 4.08 | 4.08 | 4.08 | -2.55% | 536 |
| Aug 20, 2025 | 4.11 | 4.19 | 4.11 | 4.19 | 4.19 | 0.96% | 7,048 |
| Aug 19, 2025 | 4.14 | 4.15 | 4.12 | 4.15 | 4.15 | -3.42% | 5,070 |
| Aug 18, 2025 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | -1.22% | 1,330 |
| Aug 15, 2025 | 4.28 | 4.38 | 4.28 | 4.35 | 4.35 | 2.14% | 15,899 |