BYD Company Limited (FRA:BY6A)
Germany · Delayed Price · Currency is EUR 10.70
-0.10 (-0.93%)
At close: Dec 1, 2025
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.75 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 4,058 |
| Nov 28, 2025 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | -0.46% | 300 |
| Nov 27, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | 500 |
| Nov 26, 2025 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 4.31% | 250 |
| Nov 25, 2025 | 10.45 | 10.80 | 10.45 | 10.45 | 10.45 | -0.95% | 482 |
| Nov 24, 2025 | 10.50 | 10.65 | 10.50 | 10.55 | 10.55 | 4.98% | 60 |
| Nov 21, 2025 | 10.20 | 10.20 | 10.00 | 10.05 | 10.05 | -6.51% | 1,054 |
| Nov 20, 2025 | 10.35 | 10.75 | 10.35 | 10.75 | 10.75 | - | 4,167 |
| Nov 19, 2025 | 10.70 | 10.80 | 10.50 | 10.75 | 10.75 | 0.47% | 2,248 |
| Nov 18, 2025 | 10.85 | 10.85 | 10.70 | 10.70 | 10.70 | -4.04% | 280 |
| Nov 17, 2025 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | -0.45% | 2,950 |
| Nov 14, 2025 | 10.95 | 11.20 | 10.95 | 11.20 | 11.20 | -1.75% | 90 |
| Nov 13, 2025 | 11.20 | 11.45 | 11.20 | 11.40 | 11.40 | 0.88% | 5,220 |
| Nov 12, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | -0.44% | 300 |
| Nov 11, 2025 | 11.10 | 11.35 | 11.10 | 11.35 | 11.35 | 1.79% | 100 |
| Nov 10, 2025 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | 6.70% | 450 |
| Nov 7, 2025 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | -1.88% | 80 |
| Nov 6, 2025 | 10.70 | 11.00 | 10.65 | 10.65 | 10.65 | -0.47% | 464 |
| Nov 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | 110 |
| Nov 4, 2025 | 10.70 | 11.00 | 10.50 | 10.75 | 10.75 | -2.27% | 4,410 |
| Nov 3, 2025 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | -2.65% | 2,250 |
| Oct 31, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 2.73% | 179 |
| Oct 30, 2025 | 11.25 | 11.40 | 11.00 | 11.00 | 11.00 | -5.58% | 1,266 |
| Oct 29, 2025 | 11.40 | 11.70 | 11.40 | 11.65 | 11.65 | -1.27% | 179 |
| Oct 28, 2025 | 11.70 | 11.80 | 11.40 | 11.80 | 11.80 | 3.06% | 1,700 |
| Oct 27, 2025 | 11.50 | 11.80 | 11.45 | 11.45 | 11.45 | 0.88% | 1,100 |
| Oct 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.73% | - |
| Oct 23, 2025 | 11.25 | 11.55 | 11.25 | 11.55 | 11.55 | 0.43% | 1,296 |
| Oct 22, 2025 | 11.25 | 11.60 | 11.25 | 11.50 | 11.50 | - | 450 |
| Oct 21, 2025 | 11.45 | 11.60 | 11.45 | 11.50 | 11.50 | -0.86% | 1,189 |
| Oct 20, 2025 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | 1.75% | 262 |
| Oct 17, 2025 | 11.30 | 11.55 | 11.15 | 11.40 | 11.40 | -3.39% | 8,240 |
| Oct 16, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | -0.42% | 814 |
| Oct 15, 2025 | 11.80 | 11.85 | 11.80 | 11.85 | 11.85 | 0.85% | 150 |
| Oct 14, 2025 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -3.29% | 201 |
| Oct 13, 2025 | 11.80 | 12.15 | 11.80 | 12.15 | 12.15 | 2.10% | 20,823 |
| Oct 10, 2025 | 12.00 | 12.15 | 11.90 | 11.90 | 11.90 | -0.83% | 2,031 |
| Oct 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.83% | - |
| Oct 8, 2025 | 11.90 | 12.35 | 11.90 | 12.35 | 12.35 | 6.01% | 1,661 |
| Oct 7, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.85% | - |
| Oct 6, 2025 | 11.65 | 11.75 | 11.65 | 11.75 | 11.75 | -0.84% | 1,300 |
| Oct 3, 2025 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -3.27% | 500 |
| Oct 2, 2025 | 12.20 | 12.50 | 12.20 | 12.25 | 12.25 | 1.66% | 7,100 |
| Oct 1, 2025 | 12.00 | 12.15 | 12.00 | 12.05 | 12.05 | - | 169 |
| Sep 30, 2025 | 11.75 | 12.10 | 11.75 | 12.05 | 12.05 | 2.99% | 2,278 |
| Sep 29, 2025 | 11.75 | 11.95 | 11.70 | 11.70 | 11.70 | 1.30% | 1,998 |
| Sep 26, 2025 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | -3.35% | 450 |
| Sep 25, 2025 | 11.65 | 11.95 | 11.65 | 11.95 | 11.95 | 4.37% | 2,470 |
| Sep 24, 2025 | 11.35 | 11.60 | 11.35 | 11.45 | 11.45 | -1.72% | 3,428 |
| Sep 23, 2025 | 11.30 | 11.65 | 11.30 | 11.65 | 11.65 | -2.92% | 3,128 |