FRA:BAYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	40.94	41.14	40.78	40.91	-	3.41%	138,605
Apr 7, 2026	39.24	40.49	38.99	39.56	39.56	-0.04%	6,151
Apr 2, 2026	39.12	39.62	39.01	39.58	39.58	-0.38%	751
Apr 1, 2026	39.81	40.35	39.58	39.73	39.73	-0.30%	8,724
Mar 31, 2026	39.32	39.90	39.32	39.85	39.85	3.01%	5,978
Mar 30, 2026	37.98	39.00	37.98	38.68	38.68	2.69%	6,249
Mar 27, 2026	38.64	38.64	37.67	37.67	37.67	-1.09%	5,356
Mar 26, 2026	37.74	38.41	37.74	38.08	38.08	0.36%	6,090
Mar 25, 2026	38.00	38.61	37.91	37.95	37.95	-0.39%	4,134
Mar 24, 2026	38.00	38.10	37.00	38.10	38.10	-0.60%	3,183
Mar 23, 2026	37.22	39.24	37.22	38.33	38.33	1.93%	7,667
Mar 20, 2026	39.05	40.03	37.60	37.60	37.60	-2.50%	3,716
Mar 19, 2026	38.90	39.06	38.23	38.57	38.57	-0.86%	6,149
Mar 18, 2026	40.60	40.60	38.90	38.90	38.90	-3.08%	5,311
Mar 17, 2026	39.86	40.41	39.86	40.14	40.14	0.16%	18,783
Mar 16, 2026	39.65	40.43	39.60	40.07	40.07	4.04%	8,060
Mar 13, 2026	38.80	39.31	38.45	38.52	38.52	-1.34%	3,367
Mar 12, 2026	39.50	39.58	38.88	39.04	39.04	-2.46%	8,436
Mar 11, 2026	39.67	40.17	39.33	40.03	40.03	1.61%	8,135
Mar 10, 2026	38.33	39.92	38.24	39.39	39.39	3.32%	22,973
Mar 9, 2026	35.48	38.20	35.30	38.13	38.13	4.88%	22,457
Mar 6, 2026	37.87	38.04	36.20	36.35	36.35	-3.58%	9,140
Mar 5, 2026	37.75	38.26	36.36	37.70	37.70	-0.79%	16,857
Mar 4, 2026	38.40	38.59	35.47	38.00	38.00	0.41%	49,565
Mar 3, 2026	40.09	40.09	36.95	37.85	37.85	-6.31%	98,939
Mar 2, 2026	40.15	41.36	40.00	40.40	40.40	-3.16%	27,919
Feb 27, 2026	41.75	42.14	41.30	41.72	41.72	-0.30%	6,401
Feb 26, 2026	42.29	42.48	41.50	41.84	41.84	-2.12%	10,916
Feb 25, 2026	42.01	42.81	41.94	42.75	42.75	1.26%	7,453
Feb 24, 2026	42.61	42.76	41.80	42.22	42.22	-0.67%	28,240
Feb 23, 2026	43.11	43.68	42.50	42.50	42.50	-2.44%	33,081
Feb 20, 2026	45.84	45.84	43.30	43.57	43.57	-4.54%	50,917
Feb 19, 2026	46.50	46.75	45.41	45.64	45.64	0.74%	24,833
Feb 18, 2026	48.85	49.50	43.48	45.30	45.30	-8.21%	98,245
Feb 17, 2026	45.63	49.76	45.63	49.35	49.35	7.46%	26,355
Feb 16, 2026	45.81	45.93	45.64	45.93	45.93	0.05%	2,955
Feb 13, 2026	45.53	46.04	45.34	45.90	45.90	0.17%	3,805
Feb 12, 2026	46.21	46.83	45.57	45.82	45.82	-0.47%	6,866
Feb 11, 2026	46.04	46.11	45.50	46.04	46.04	-0.17%	11,326
Feb 10, 2026	46.06	46.37	45.71	46.12	46.12	-0.36%	5,245
Feb 9, 2026	46.00	46.39	45.61	46.28	46.28	1.47%	14,320
Feb 6, 2026	46.57	46.57	44.82	45.61	45.61	-1.28%	7,518
Feb 5, 2026	45.23	46.20	44.07	46.20	46.20	2.39%	12,384
Feb 4, 2026	45.10	45.64	45.06	45.12	45.12	-0.21%	3,817
Feb 3, 2026	45.08	45.63	44.85	45.22	45.22	0.48%	17,478
Feb 2, 2026	44.13	45.00	43.79	45.00	45.00	1.18%	8,087
Jan 30, 2026	43.93	44.64	43.54	44.48	44.48	0.98%	8,818
Jan 29, 2026	44.93	45.09	43.70	44.05	44.05	-1.74%	31,942
Jan 28, 2026	46.65	46.77	44.67	44.83	44.83	-3.65%	35,472
Jan 27, 2026	46.47	46.87	45.70	46.53	46.53	0.37%	13,274