BYD Electronic (International) Company Limited (FRA:4BY)
Germany · Delayed Price · Currency is EUR 3.200
-0.048 (-1.48%)
At close: May 29, 2026
FRA:4BY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -1.48% | 100 |
| May 28, 2026 | 3.25 | 3.30 | 3.25 | 3.25 | 3.25 | 2.53% | 9,120 |
| May 27, 2026 | 3.17 | 3.20 | 3.17 | 3.17 | 3.17 | 2.33% | 1,433 |
| May 26, 2026 | 3.09 | 3.10 | 3.06 | 3.10 | 3.10 | 5.81% | 421 |
| May 25, 2026 | 2.90 | 2.93 | 2.90 | 2.93 | 2.93 | 1.39% | 300 |
| May 22, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.14% | 3 |
| May 21, 2026 | 2.91 | 2.92 | 2.88 | 2.89 | 2.89 | -0.62% | 14,492 |
| May 20, 2026 | 2.89 | 2.92 | 2.89 | 2.91 | 2.91 | -0.21% | 2,242 |
| May 19, 2026 | 2.84 | 2.93 | 2.84 | 2.91 | 2.91 | 1.39% | 4,769 |
| May 18, 2026 | 2.93 | 2.95 | 2.87 | 2.87 | 2.87 | -3.49% | 1,050 |
| May 15, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -4.73% | 1,582 |
| May 14, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.13% | - |
| May 13, 2026 | 3.09 | 3.19 | 3.09 | 3.19 | 3.19 | 3.17% | 900 |
| May 12, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | -0.06% | 510 |
| May 11, 2026 | 3.10 | 3.13 | 3.10 | 3.10 | 3.10 | 0.58% | 4,130 |
| May 8, 2026 | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | -1.53% | 410 |
| May 7, 2026 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | 5.53% | 5,300 |
| May 6, 2026 | 2.95 | 3.00 | 2.95 | 2.96 | 2.96 | 0.27% | 259 |
| May 5, 2026 | 2.96 | 2.97 | 2.96 | 2.96 | 2.96 | 0.27% | 52 |
| May 4, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | 1.52% | 1,680 |
| Apr 30, 2026 | 2.92 | 2.93 | 2.90 | 2.90 | 2.90 | -0.89% | 2,612 |
| Apr 29, 2026 | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | 1.38% | 2,850 |
| Apr 28, 2026 | 2.90 | 2.97 | 2.88 | 2.89 | 2.89 | -3.54% | 5,184 |
| Apr 27, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 1.56% | 120 |
| Apr 24, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | -0.41% | 700 |
| Apr 23, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | -3.64% | 7,673 |
| Apr 22, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.13% | 205 |
| Apr 21, 2026 | 3.08 | 3.08 | 3.04 | 3.07 | 3.07 | -0.20% | 260 |
| Apr 20, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | -0.84% | 22,879 |
| Apr 17, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | 0.71% | 2,331 |
| Apr 16, 2026 | 3.07 | 3.10 | 3.07 | 3.08 | 3.08 | 1.18% | 600 |
| Apr 15, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | 1.13% | 25 |
| Apr 14, 2026 | 3.03 | 3.04 | 3.00 | 3.01 | 3.01 | -2.84% | 16,292 |
| Apr 13, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 1.57% | 592 |
| Apr 10, 2026 | 3.07 | 3.09 | 3.05 | 3.05 | 3.05 | -0.65% | 6,745 |
| Apr 9, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.17% | - |
| Apr 8, 2026 | 3.12 | 3.14 | 3.09 | 3.14 | 3.14 | 3.77% | 2,726 |
| Apr 7, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1,001 |
| Apr 2, 2026 | 2.99 | 3.03 | 2.99 | 3.02 | 3.02 | -2.14% | 1,065 |
| Apr 1, 2026 | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | 0.65% | 3,200 |
| Mar 31, 2026 | 3.07 | 3.10 | 3.07 | 3.07 | 3.07 | -4.92% | 4,560 |
| Mar 30, 2026 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | -2.71% | 4,005 |
| 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 |