BYD Company Limited (FRA:BY6)
Germany · Delayed Price · Currency is EUR 8.11
-0.26 (-3.09%)
Oct 21, 2026, 9:05 PM CEST
FRA:BY6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 8.20 | 8.20 | 8.08 | 8.11 | 8.11 | -3.09% | 87,809 |
| Oct 20, 2026 | 8.30 | 8.39 | 8.28 | 8.37 | 8.37 | 0.63% | 44,034 |
| Oct 19, 2026 | 8.38 | 8.43 | 8.27 | 8.32 | 8.32 | -0.25% | 30,435 |
| Oct 16, 2026 | 8.40 | 8.43 | 8.29 | 8.34 | 8.34 | 0.29% | 35,357 |
| Oct 15, 2026 | 8.28 | 8.38 | 8.22 | 8.32 | 8.32 | 0.47% | 61,692 |
| Oct 14, 2026 | 8.36 | 8.41 | 8.26 | 8.28 | 8.28 | -1.08% | 28,932 |
| Oct 13, 2026 | 8.36 | 8.39 | 8.32 | 8.37 | 8.37 | -1.15% | 83,961 |
| Oct 12, 2026 | 8.45 | 8.65 | 8.35 | 8.46 | 8.46 | -1.83% | 57,492 |
| Oct 9, 2026 | 8.53 | 8.69 | 8.53 | 8.62 | 8.62 | 3.59% | 70,734 |
| Oct 8, 2026 | 8.37 | 8.37 | 8.26 | 8.32 | 8.32 | -1.09% | 76,352 |
| Oct 7, 2026 | 8.47 | 8.50 | 8.40 | 8.42 | 8.42 | -1.43% | 53,972 |
| Oct 6, 2026 | 8.48 | 8.55 | 8.45 | 8.54 | 8.54 | 0.42% | 55,264 |
| Oct 5, 2026 | 8.40 | 8.51 | 8.38 | 8.50 | 8.50 | 1.48% | 58,201 |
| Oct 2, 2026 | 8.37 | 8.42 | 8.33 | 8.38 | 8.38 | -3.67% | 111,223 |
| Oct 1, 2026 | 8.50 | 8.72 | 8.50 | 8.70 | 8.70 | 2.04% | 86,232 |
| Sep 30, 2026 | 8.46 | 8.56 | 8.45 | 8.52 | 8.52 | 0.51% | 42,201 |
| Sep 29, 2026 | 8.49 | 8.56 | 8.44 | 8.48 | 8.48 | -2.83% | 85,145 |
| Sep 28, 2026 | 8.76 | 8.79 | 8.69 | 8.73 | 8.73 | -0.43% | 47,822 |
| Sep 25, 2026 | 8.71 | 8.83 | 8.70 | 8.76 | 8.76 | -1.92% | 49,188 |
| Sep 24, 2026 | 8.89 | 8.97 | 8.89 | 8.94 | 8.94 | -0.03% | 24,511 |
| Sep 23, 2026 | 9.02 | 9.04 | 8.92 | 8.94 | 8.94 | -1.04% | 24,002 |
| Sep 22, 2026 | 8.97 | 9.13 | 8.94 | 9.03 | 9.03 | -0.17% | 43,809 |
| Sep 21, 2026 | 9.02 | 9.06 | 8.97 | 9.05 | 9.05 | 0.09% | 50,132 |
| Sep 18, 2026 | 9.02 | 9.08 | 9.00 | 9.04 | 9.04 | -0.35% | 30,125 |
| Sep 17, 2026 | 8.77 | 9.20 | 8.77 | 9.07 | 9.07 | 3.73% | 54,575 |
| Sep 16, 2026 | 8.80 | 8.86 | 8.75 | 8.75 | 8.75 | -1.06% | 58,849 |
| Sep 15, 2026 | 8.77 | 8.84 | 8.73 | 8.84 | 8.84 | -0.45% | 48,512 |
| 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 |