BYD Company Limited (FRA:BY6A)
Germany · Delayed Price · Currency is EUR 7.90
+0.06 (0.77%)
At close: Oct 23, 2026
FRA:BY6A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.77% | - |
| Oct 22, 2026 | 7.52 | 7.86 | 7.52 | 7.84 | 7.84 | -0.76% | 25,300 |
| Oct 21, 2026 | 8.10 | 8.20 | 7.60 | 7.90 | 7.90 | -1.25% | 3,903 |
| Oct 20, 2026 | 8.14 | 8.20 | 8.00 | 8.00 | 8.00 | -3.38% | 400 |
| Oct 19, 2026 | 8.22 | 8.28 | 8.22 | 8.28 | 8.28 | 2.22% | 145 |
| Oct 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.25% | - |
| Oct 15, 2026 | 8.16 | 8.36 | 8.08 | 8.08 | 8.08 | -2.65% | 280 |
| Oct 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.97% | 350 |
| Oct 13, 2026 | 8.22 | 8.40 | 8.22 | 8.22 | 8.22 | -4.86% | 4,340 |
| Oct 12, 2026 | 8.32 | 8.64 | 8.30 | 8.64 | 8.64 | 2.86% | 3,512 |
| Oct 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | - |
| Oct 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.44% | - |
| Oct 7, 2026 | 8.34 | 8.58 | 8.30 | 8.32 | 8.32 | 2.72% | 7,100 |
| Oct 6, 2026 | 8.30 | 8.64 | 8.10 | 8.10 | 8.10 | -5.15% | 180 |
| Oct 5, 2026 | 8.52 | 8.54 | 8.50 | 8.54 | 8.54 | 5.43% | 1,850 |
| Oct 2, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -2.88% | - |
| Oct 1, 2026 | 8.30 | 8.36 | 8.30 | 8.34 | 8.34 | 1.21% | 100 |
| Sep 30, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -4.85% | - |
| Sep 29, 2026 | 8.22 | 8.66 | 8.22 | 8.66 | 8.66 | 4.59% | 2,200 |
| Sep 28, 2026 | 8.52 | 8.54 | 8.28 | 8.28 | 8.28 | -2.59% | 1,060 |
| Sep 25, 2026 | 8.96 | 8.96 | 8.50 | 8.50 | 8.50 | -2.30% | 450 |
| Sep 24, 2026 | 8.70 | 9.08 | 8.70 | 8.70 | 8.70 | -1.14% | 1,200 |
| Sep 23, 2026 | 8.82 | 8.82 | 8.80 | 8.80 | 8.80 | -1.35% | - |
| Sep 22, 2026 | 8.80 | 9.18 | 8.80 | 8.92 | 8.92 | 2.06% | 3,000 |
| Sep 21, 2026 | 8.80 | 8.86 | 8.74 | 8.74 | 8.74 | 0.92% | 720 |
| Sep 18, 2026 | 8.66 | 8.82 | 8.66 | 8.66 | 8.66 | -3.78% | 150 |
| Sep 17, 2026 | 8.52 | 9.18 | 8.52 | 9.00 | 9.00 | 4.65% | 1,090 |
| Sep 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 15, 2026 | 8.60 | 8.62 | 8.60 | 8.60 | 8.60 | 1.65% | 250 |
| Sep 14, 2026 | 9.06 | 9.06 | 8.46 | 8.46 | 8.46 | -1.40% | 140 |
| Sep 11, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -3.38% | 450 |
| Sep 10, 2026 | 8.96 | 8.96 | 8.88 | 8.88 | 8.88 | 0.91% | 445 |
| Sep 9, 2026 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | -3.30% | 2,000 |
| Sep 8, 2026 | 9.18 | 9.32 | 9.10 | 9.10 | 9.10 | -2.15% | 726 |
| Sep 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.22% | - |
| Sep 4, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.52% | - |
| Sep 3, 2026 | 9.20 | 9.52 | 9.20 | 9.52 | 9.52 | 2.59% | 70 |
| Sep 2, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -3.33% | - |
| Sep 1, 2026 | 9.66 | 9.90 | 9.60 | 9.60 | 9.60 | 1.69% | 1,945 |
| Aug 31, 2026 | 9.38 | 9.76 | 9.38 | 9.44 | 9.44 | -1.67% | 360 |
| Aug 28, 2026 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | -4.95% | 2,860 |
| Aug 27, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 1.61% | 780 |
| Aug 26, 2026 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | -1.09% | 1,000 |
| Aug 25, 2026 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | 0.50% | 2,400 |
| Aug 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Aug 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.80% | - |
| Aug 20, 2026 | 9.90 | 9.98 | 9.76 | 9.98 | 9.98 | 3.74% | 5,002 |
| Aug 19, 2026 | 9.60 | 9.62 | 9.60 | 9.62 | 9.62 | -4.75% | 226 |
| Aug 18, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 6.09% | 1,600 |
| Aug 17, 2026 | 9.82 | 10.05 | 9.52 | 9.52 | 9.52 | -1.86% | 320 |