BYD Electronic (International) Company Limited (FRA:4BY)
Germany · Delayed Price · Currency is EUR 3.790
-0.091 (-2.34%)
At close: Jan 9, 2026
FRA:4BY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.79 | 3.79 | 3.76 | 3.79 | 3.79 | -2.34% | 1,147 |
| Jan 8, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | -1.25% | 8,045 |
| Jan 7, 2026 | 3.94 | 3.98 | 3.93 | 3.93 | 3.93 | -1.48% | 1,878 |
| Jan 6, 2026 | 3.98 | 3.99 | 3.94 | 3.99 | 3.99 | 3.91% | 3,557 |
| Jan 5, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | -0.18% | 1,644 |
| Jan 2, 2026 | 3.86 | 3.88 | 3.85 | 3.85 | 3.85 | 2.86% | 1,686 |
| Dec 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.77% | 50 |
| Dec 29, 2025 | 3.73 | 3.73 | 3.64 | 3.67 | 3.67 | -0.22% | 7,878 |
| Dec 23, 2025 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | 1.49% | 1,530 |
| Dec 22, 2025 | 3.64 | 3.67 | 3.63 | 3.63 | 3.63 | -0.17% | 5,978 |
| Dec 19, 2025 | 3.60 | 3.63 | 3.60 | 3.63 | 3.63 | -0.19% | 70 |
| Dec 18, 2025 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 1.14% | 2,000 |
| Dec 17, 2025 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | -0.14% | 3,350 |
| Dec 16, 2025 | 3.60 | 3.64 | 3.60 | 3.61 | 3.61 | -2.14% | 2,020 |
| Dec 15, 2025 | 3.70 | 3.70 | 3.67 | 3.68 | 3.68 | -1.26% | 2,011 |
| Dec 12, 2025 | 3.74 | 3.77 | 3.73 | 3.73 | 3.73 | 1.11% | 190 |
| Dec 11, 2025 | 3.70 | 3.75 | 3.69 | 3.69 | 3.69 | -2.61% | 676 |
| Dec 10, 2025 | 3.77 | 3.79 | 3.76 | 3.79 | 3.79 | - | 1,069 |
| Dec 9, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.03% | 6 |
| Dec 8, 2025 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | -1.25% | 208 |
| Dec 5, 2025 | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | -1.51% | 785 |
| Dec 4, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 0.80% | 7,125 |
| Dec 3, 2025 | 3.85 | 3.86 | 3.84 | 3.86 | 3.86 | 1.95% | 52,519 |
| Dec 2, 2025 | 3.79 | 3.81 | 3.79 | 3.79 | 3.79 | 0.53% | 708 |
| 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 |