BYD Company Limited (FRA:BY6)
Germany · Delayed Price · Currency is EUR 8.82
-0.06 (-0.72%)
At close: Sep 15, 2026
FRA:BY6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 8.77 | 8.83 | 8.73 | 8.82 | 8.82 | -0.72% | 45,512 |
| Sep 14, 2026 | 8.90 | 8.96 | 8.81 | 8.88 | 8.88 | 0.62% | 33,256 |
| Sep 11, 2026 | 8.78 | 8.95 | 8.75 | 8.83 | 8.83 | 1.26% | 39,409 |
| Sep 10, 2026 | 8.69 | 8.78 | 8.64 | 8.72 | 8.72 | -2.95% | 152,287 |
| Sep 9, 2026 | 9.03 | 9.03 | 8.92 | 8.98 | 8.98 | -2.42% | 90,439 |
| Sep 8, 2026 | 9.20 | 9.24 | 9.18 | 9.20 | 9.20 | -2.06% | 72,959 |
| Sep 7, 2026 | 9.27 | 9.40 | 9.25 | 9.40 | 9.40 | -1.01% | 28,536 |
| Sep 4, 2026 | 9.40 | 9.49 | 9.35 | 9.49 | 9.49 | 0.02% | 38,982 |
| Sep 3, 2026 | 9.41 | 9.52 | 9.39 | 9.49 | 9.49 | 0.29% | 23,619 |
| Sep 2, 2026 | 9.45 | 9.50 | 9.38 | 9.46 | 9.46 | -1.40% | 43,974 |
| Sep 1, 2026 | 9.78 | 9.84 | 9.59 | 9.60 | 9.60 | 0.14% | 73,825 |
| Aug 31, 2026 | 9.50 | 9.68 | 9.49 | 9.59 | 9.59 | -3.39% | 68,092 |
| Aug 28, 2026 | 10.09 | 10.11 | 9.83 | 9.92 | 9.92 | 0.09% | 73,342 |
| Aug 27, 2026 | 9.99 | 10.03 | 9.89 | 9.91 | 9.91 | -2.19% | 57,609 |
| Aug 26, 2026 | 10.22 | 10.22 | 10.03 | 10.13 | 10.13 | -0.98% | 31,826 |
| Aug 25, 2026 | 10.24 | 10.30 | 10.08 | 10.23 | 10.23 | 2.75% | 77,889 |
| Aug 24, 2026 | 10.12 | 10.15 | 9.89 | 9.96 | 9.96 | -1.25% | 127,483 |
| Aug 21, 2026 | 10.10 | 10.14 | 10.03 | 10.09 | 10.09 | 1.02% | 84,974 |
| Aug 20, 2026 | 10.06 | 10.06 | 9.88 | 9.98 | 9.98 | 1.31% | 42,802 |
| Aug 19, 2026 | 9.80 | 9.91 | 9.74 | 9.86 | 9.86 | 0.56% | 41,466 |
| Aug 18, 2026 | 9.92 | 9.96 | 9.77 | 9.80 | 9.80 | -1.21% | 43,821 |
| Aug 17, 2026 | 9.95 | 9.96 | 9.85 | 9.92 | 9.92 | 1.66% | 52,375 |
| Aug 14, 2026 | 9.76 | 9.76 | 9.65 | 9.76 | 9.76 | 0.48% | 37,950 |
| Aug 13, 2026 | 9.80 | 9.80 | 9.55 | 9.71 | 9.71 | -1.65% | 77,267 |
| Aug 12, 2026 | 10.01 | 10.01 | 9.83 | 9.87 | 9.87 | -0.99% | 12,340 |
| Aug 11, 2026 | 9.95 | 10.06 | 9.92 | 9.97 | 9.97 | -1.39% | 34,859 |
| Aug 10, 2026 | 10.21 | 10.21 | 10.08 | 10.11 | 10.11 | 0.02% | 35,095 |
| Aug 7, 2026 | 9.92 | 10.16 | 9.92 | 10.11 | 10.11 | 1.00% | 41,123 |
| Aug 6, 2026 | 10.00 | 10.02 | 9.84 | 10.01 | 10.01 | -1.84% | 65,987 |
| Aug 5, 2026 | 10.33 | 10.36 | 10.18 | 10.20 | 10.20 | -1.20% | 50,550 |
| Aug 4, 2026 | 10.35 | 10.40 | 10.15 | 10.32 | 10.32 | -1.75% | 85,445 |
| Aug 3, 2026 | 10.44 | 10.53 | 10.42 | 10.51 | 10.51 | 1.37% | 43,497 |
| Jul 31, 2026 | 10.41 | 10.46 | 10.25 | 10.37 | 10.37 | -0.12% | 42,836 |
| Jul 30, 2026 | 10.50 | 10.55 | 10.32 | 10.38 | 10.38 | -1.16% | 58,936 |
| Jul 29, 2026 | 10.36 | 10.50 | 10.30 | 10.50 | 10.50 | 3.51% | 138,054 |
| Jul 28, 2026 | 10.00 | 10.14 | 9.96 | 10.14 | 10.14 | 1.95% | 109,427 |
| Jul 27, 2026 | 9.96 | 9.96 | 9.84 | 9.95 | 9.95 | 1.53% | 36,137 |
| Jul 24, 2026 | 9.90 | 9.94 | 9.80 | 9.80 | 9.80 | 0.72% | 77,437 |
| Jul 23, 2026 | 9.87 | 9.95 | 9.70 | 9.73 | 9.73 | -1.32% | 99,483 |
| Jul 22, 2026 | 9.80 | 9.86 | 9.76 | 9.86 | 9.86 | -1.12% | 30,873 |
| Jul 21, 2026 | 10.10 | 10.10 | 9.91 | 9.97 | 9.97 | -1.25% | 50,124 |
| Jul 20, 2026 | 10.03 | 10.10 | 9.96 | 10.10 | 10.10 | 1.54% | 71,106 |
| Jul 17, 2026 | 9.83 | 9.98 | 9.78 | 9.95 | 9.95 | -0.83% | 42,150 |
| Jul 16, 2026 | 10.06 | 10.17 | 9.99 | 10.03 | 10.03 | 2.90% | 109,069 |
| Jul 15, 2026 | 9.76 | 9.88 | 9.68 | 9.75 | 9.75 | 1.64% | 94,559 |
| Jul 14, 2026 | 9.61 | 9.68 | 9.50 | 9.59 | 9.59 | 3.10% | 87,584 |
| Jul 13, 2026 | 9.47 | 9.47 | 9.30 | 9.30 | 9.30 | -2.62% | 49,193 |
| Jul 10, 2026 | 9.54 | 9.57 | 9.47 | 9.55 | 9.55 | 2.63% | 68,319 |
| Jul 9, 2026 | 9.29 | 9.32 | 9.22 | 9.31 | 9.31 | -2.26% | 75,119 |
| Jul 8, 2026 | 9.57 | 9.62 | 9.35 | 9.52 | 9.52 | 2.45% | 108,529 |