BYD Company Limited (FRA:BY6A)
Germany · Delayed Price · Currency is EUR 10.50
+0.05 (0.48%)
At close: Aug 5, 2026
FRA:BY6A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 10.20 | 10.50 | 10.15 | 10.50 | 10.50 | 0.48% | 1,220 |
| Aug 4, 2026 | 10.20 | 10.45 | 10.20 | 10.45 | 10.45 | -3.69% | 99 |
| Aug 3, 2026 | 10.30 | 10.85 | 10.30 | 10.85 | 10.85 | 5.85% | 255 |
| Jul 31, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -3.76% | 50 |
| Jul 30, 2026 | 10.35 | 10.65 | 10.35 | 10.65 | 10.65 | 0.95% | 50 |
| Jul 29, 2026 | 10.20 | 10.55 | 10.20 | 10.55 | 10.55 | 7.43% | 714 |
| Jul 28, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -6.92% | - |
| Jul 27, 2026 | 9.80 | 10.55 | 9.80 | 10.55 | 10.55 | 7.65% | 200 |
| Jul 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.82% | - |
| Jul 23, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.21% | - |
| Jul 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Jul 21, 2026 | 10.00 | 10.15 | 10.00 | 10.00 | 10.00 | -1.96% | 1,644 |
| Jul 20, 2026 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 4.94% | 290 |
| Jul 17, 2026 | 9.66 | 9.94 | 9.66 | 9.72 | 9.72 | -5.17% | 2,010 |
| Jul 16, 2026 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 3.12% | 1,450 |
| Jul 15, 2026 | 9.70 | 9.94 | 9.70 | 9.94 | 9.94 | 2.47% | 1,910 |
| Jul 14, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 2.54% | 250 |
| Jul 13, 2026 | 9.40 | 9.54 | 9.40 | 9.46 | 9.46 | -1.87% | 5,119 |
| Jul 10, 2026 | 9.42 | 9.64 | 9.42 | 9.64 | 9.64 | 5.24% | 4,200 |
| Jul 9, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -3.58% | - |
| Jul 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.04% | - |
| Jul 7, 2026 | 9.20 | 9.22 | 9.20 | 9.22 | 9.22 | -2.95% | 170 |
| Jul 6, 2026 | 9.44 | 9.50 | 9.32 | 9.50 | 9.50 | 2.81% | 2,668 |
| Jul 3, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | - |
| Jul 2, 2026 | 8.62 | 9.24 | 8.62 | 9.24 | 9.24 | 1.54% | 2,884 |
| Jul 1, 2026 | 8.10 | 9.10 | 8.10 | 9.10 | 9.10 | 11.25% | 16 |
| Jun 30, 2026 | 8.20 | 8.20 | 8.18 | 8.18 | 8.18 | -0.49% | 640 |
| Jun 29, 2026 | 8.12 | 8.22 | 8.12 | 8.22 | 8.22 | 1.48% | 1,300 |
| Jun 26, 2026 | 8.10 | 8.26 | 8.10 | 8.10 | 8.10 | -4.71% | 2,550 |
| Jun 25, 2026 | 8.40 | 8.60 | 8.40 | 8.50 | 8.50 | -0.23% | 4,996 |
| Jun 24, 2026 | 8.44 | 8.64 | 8.44 | 8.52 | 8.52 | -0.93% | 9,357 |
| Jun 23, 2026 | 8.36 | 8.60 | 8.36 | 8.60 | 8.60 | -2.93% | 1,200 |
| Jun 22, 2026 | 8.66 | 8.86 | 8.62 | 8.86 | 8.86 | -1.34% | 1,371 |
| Jun 19, 2026 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | 0.90% | 55 |
| Jun 18, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -2.20% | 2,300 |
| Jun 17, 2026 | 9.02 | 9.10 | 8.94 | 9.10 | 9.10 | -0.87% | 4,051 |
| Jun 16, 2026 | 9.38 | 9.38 | 9.08 | 9.18 | 9.18 | -3.16% | 35,016 |
| Jun 15, 2026 | 9.24 | 9.48 | 9.24 | 9.48 | 9.48 | 0.21% | 4,760 |
| Jun 12, 2026 | 9.40 | 9.46 | 9.40 | 9.46 | 9.46 | 1.85% | 100 |
| Jun 11, 2026 | 9.50 | 9.58 | 9.32 | 9.32 | 9.29 | -2.10% | 4,894 |
| Jun 10, 2026 | 9.54 | 9.62 | 9.52 | 9.52 | 9.49 | -1.86% | 981 |
| Jun 9, 2026 | 9.70 | 9.86 | 9.70 | 9.70 | 9.67 | -2.02% | 1,730 |
| Jun 8, 2026 | 9.60 | 9.90 | 9.60 | 9.90 | 9.87 | 1.23% | 480 |
| Jun 5, 2026 | 9.90 | 9.98 | 9.78 | 9.78 | 9.75 | -2.20% | 1,961 |
| Jun 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | -0.99% | 10 |
| Jun 3, 2026 | 10.10 | 10.35 | 10.10 | 10.10 | 10.07 | -3.81% | 100 |
| Jun 2, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.46 | 6.06% | 500 |
| Jun 1, 2026 | 9.92 | 10.00 | 9.90 | 9.90 | 9.87 | -0.20% | 1,410 |
| May 29, 2026 | 10.00 | 10.15 | 9.92 | 9.92 | 9.89 | 0.20% | 972 |
| May 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.87 | -1.98% | 1,000 |