BYD Company Limited (FRA:BY6A)
Germany · Delayed Price · Currency is EUR 10.45
-0.25 (-2.34%)
At close: Feb 20, 2026
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | -2.34% | 25 |
| Feb 19, 2026 | 10.45 | 10.75 | 10.45 | 10.70 | 10.70 | 2.88% | 200 |
| Feb 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | - |
| Feb 17, 2026 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | -2.36% | 25 |
| Feb 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% | 8 |
| Feb 13, 2026 | 10.40 | 10.65 | 10.40 | 10.65 | 10.65 | 0.95% | 150 |
| Feb 12, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% | - |
| Feb 11, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 3.92% | 178 |
| Feb 10, 2026 | 10.15 | 10.40 | 10.15 | 10.20 | 10.20 | 0.99% | 210 |
| Feb 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | 48 |
| Feb 6, 2026 | 9.90 | 9.90 | 9.82 | 9.90 | 9.90 | -5.26% | 840 |
| Feb 5, 2026 | 9.80 | 10.45 | 9.80 | 10.45 | 10.45 | 10.00% | 1,720 |
| Feb 4, 2026 | 9.70 | 9.74 | 9.50 | 9.50 | 9.50 | -3.26% | 338 |
| Feb 3, 2026 | 9.70 | 9.86 | 9.70 | 9.82 | 9.82 | -1.01% | 4,230 |
| Feb 2, 2026 | 9.80 | 10.15 | 9.80 | 9.92 | 9.92 | -6.42% | 4,415 |
| Jan 30, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | -0.93% | 2,620 |
| Jan 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.28% | - |
| Jan 28, 2026 | 10.80 | 10.95 | 10.80 | 10.95 | 10.95 | 2.34% | 950 |
| Jan 27, 2026 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | -0.47% | 2,510 |
| Jan 26, 2026 | 10.50 | 10.80 | 10.50 | 10.75 | 10.75 | -0.46% | 27,949 |
| Jan 23, 2026 | 10.70 | 11.00 | 10.70 | 10.80 | 10.80 | - | 3,336 |
| Jan 22, 2026 | 10.75 | 11.10 | 10.75 | 10.80 | 10.80 | -1.82% | 25,710 |
| Jan 21, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 0.92% | 13 |
| Jan 20, 2026 | 10.55 | 10.90 | 10.55 | 10.90 | 10.90 | -3.11% | 11,850 |
| Jan 19, 2026 | 11.00 | 11.30 | 11.00 | 11.25 | 11.25 | 2.27% | 3,400 |
| Jan 16, 2026 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | -2.22% | 12,720 |
| Jan 15, 2026 | 10.80 | 11.25 | 10.80 | 11.25 | 11.25 | 3.69% | 1,728 |
| Jan 14, 2026 | 10.60 | 10.85 | 10.60 | 10.85 | 10.85 | 0.46% | 10,060 |
| Jan 13, 2026 | 10.55 | 10.80 | 10.55 | 10.80 | 10.80 | 1.89% | 1,735 |
| Jan 12, 2026 | 10.35 | 10.65 | 10.35 | 10.60 | 10.60 | 2.91% | 10,000 |
| Jan 9, 2026 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | 0.49% | 4,015 |
| Jan 8, 2026 | 10.50 | 10.55 | 10.25 | 10.25 | 10.25 | -2.84% | 1,295 |
| Jan 7, 2026 | 10.35 | 10.55 | 10.35 | 10.55 | 10.55 | -3.21% | 1,650 |
| Jan 6, 2026 | 10.95 | 11.05 | 10.90 | 10.90 | 10.90 | 1.40% | 1,900 |
| Jan 5, 2026 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | -1.83% | 7,735 |
| Jan 2, 2026 | 10.65 | 11.05 | 10.65 | 10.95 | 10.95 | 1.39% | 2,136 |
| Dec 30, 2025 | 10.00 | 10.80 | 10.00 | 10.80 | 10.80 | 0.47% | 400 |
| Dec 29, 2025 | 10.60 | 10.75 | 10.55 | 10.75 | 10.75 | 8.15% | 835 |
| Dec 23, 2025 | 10.35 | 10.35 | 9.94 | 9.94 | 9.94 | -3.50% | 5,080 |
| Dec 22, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 0.98% | 425 |
| Dec 19, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | - | 600 |
| Dec 18, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | -0.97% | 6,000 |
| Dec 17, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | -1.44% | 300 |
| Dec 16, 2025 | 10.15 | 10.45 | 10.15 | 10.45 | 10.45 | - | 3,219 |
| Dec 15, 2025 | 10.35 | 10.60 | 10.35 | 10.45 | 10.45 | 0.48% | 6,868 |
| Dec 12, 2025 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | -3.70% | 3,038 |
| Dec 11, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | - | 1,395 |
| Dec 10, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 1,200 |
| Dec 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | 1,375 |
| Dec 8, 2025 | 11.10 | 11.10 | 11.05 | 11.10 | 11.10 | 0.91% | 535 |