BYD Company Limited (FRA:BY6)
Germany · Delayed Price · Currency is EUR 10.20
-0.12 (-1.20%)
At close: Aug 5, 2026
FRA:BY6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 9.33 | 9.35 | 9.17 | 9.29 | 9.29 | -0.64% | 70,701 |
| Jul 6, 2026 | 9.39 | 9.47 | 9.30 | 9.35 | 9.35 | -1.61% | 89,616 |
| Jul 3, 2026 | 9.25 | 9.54 | 9.25 | 9.51 | 9.51 | 6.34% | 196,791 |
| Jul 2, 2026 | 8.81 | 9.08 | 8.71 | 8.94 | 8.94 | 2.49% | 203,811 |
| Jul 1, 2026 | 8.18 | 8.87 | 8.17 | 8.72 | 8.72 | 6.89% | 171,771 |
| Jun 30, 2026 | 8.17 | 8.17 | 8.06 | 8.16 | 8.16 | -0.77% | 75,869 |
| Jun 29, 2026 | 8.23 | 8.25 | 8.14 | 8.22 | 8.22 | -0.52% | 116,549 |
| Jun 26, 2026 | 8.20 | 8.28 | 8.11 | 8.27 | 8.27 | -3.17% | 137,540 |
| Jun 25, 2026 | 8.55 | 8.58 | 8.50 | 8.54 | 8.54 | -0.15% | 56,296 |
| Jun 24, 2026 | 8.48 | 8.59 | 8.48 | 8.55 | 8.55 | 0.51% | 76,498 |
| Jun 23, 2026 | 8.45 | 8.52 | 8.40 | 8.51 | 8.51 | -2.23% | 131,400 |
| Jun 22, 2026 | 8.81 | 8.83 | 8.60 | 8.70 | 8.70 | -1.85% | 119,330 |
| Jun 19, 2026 | 9.00 | 9.02 | 8.83 | 8.86 | 8.86 | -1.43% | 153,896 |
| Jun 18, 2026 | 9.09 | 9.09 | 8.81 | 8.99 | 8.99 | -0.75% | 261,060 |
| Jun 17, 2026 | 8.96 | 9.20 | 8.96 | 9.06 | 9.06 | -0.99% | 120,832 |
| Jun 16, 2026 | 9.31 | 9.31 | 9.10 | 9.15 | 9.15 | -2.71% | 175,429 |
| Jun 15, 2026 | 9.33 | 9.50 | 9.32 | 9.41 | 9.41 | -1.00% | 94,582 |
| Jun 12, 2026 | 9.53 | 9.59 | 9.48 | 9.50 | 9.50 | 0.38% | 73,344 |
| Jun 11, 2026 | 9.37 | 9.51 | 9.25 | 9.47 | 9.47 | -0.72% | 406,346 |
| Jun 10, 2026 | 9.50 | 9.73 | 9.48 | 9.58 | 9.53 | -1.49% | 156,582 |
| Jun 9, 2026 | 9.83 | 9.89 | 9.53 | 9.73 | 9.68 | -0.65% | 200,904 |
| Jun 8, 2026 | 9.71 | 9.86 | 9.70 | 9.79 | 9.74 | -0.70% | 113,212 |
| Jun 5, 2026 | 9.96 | 9.96 | 9.84 | 9.86 | 9.81 | -2.55% | 110,594 |
| Jun 4, 2026 | 10.10 | 10.15 | 10.06 | 10.12 | 10.07 | -0.71% | 39,997 |
| Jun 3, 2026 | 10.28 | 10.29 | 10.15 | 10.19 | 10.14 | -3.10% | 53,024 |
| Jun 2, 2026 | 10.53 | 10.62 | 10.47 | 10.51 | 10.46 | 4.72% | 145,445 |
| Jun 1, 2026 | 9.98 | 10.12 | 9.92 | 10.04 | 9.99 | 0.36% | 102,845 |
| May 29, 2026 | 10.13 | 10.14 | 9.96 | 10.00 | 9.96 | 0.95% | 74,466 |
| May 28, 2026 | 9.96 | 9.99 | 9.91 | 9.91 | 9.86 | -0.89% | 112,683 |