BayWa Aktiengesellschaft (FRA:BYW)
Germany · Delayed Price · Currency is EUR 18.40
-0.60 (-3.16%)
Last updated: Sep 30, 2025, 5:06 PM CET
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Sep 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -7.30% | - |
| Sep 26, 2025 | 15.50 | 17.80 | 15.50 | 17.80 | 17.80 | 10.56% | 35 |
| Sep 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -10.56% | - |
| Sep 24, 2025 | 16.00 | 18.00 | 16.00 | 18.00 | 18.00 | 1.12% | 10 |
| Sep 23, 2025 | 17.00 | 17.80 | 16.95 | 17.80 | 17.80 | 4.71% | 730 |
| Sep 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Sep 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -7.65% | - |
| Sep 16, 2025 | 18.00 | 18.95 | 18.00 | 18.95 | 18.95 | 2.43% | 75 |
| Sep 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Sep 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Sep 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.49% | - |
| Sep 8, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.84% | - |
| Sep 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | - |
| Sep 4, 2025 | 18.85 | 20.00 | 18.85 | 20.00 | 20.00 | 3.36% | 25 |
| Sep 3, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.28% | - |
| Sep 2, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Sep 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -6.13% | - |
| Aug 29, 2025 | 19.80 | 22.00 | 19.80 | 21.20 | 21.20 | 7.89% | 310 |
| Aug 28, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | - |
| Aug 27, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | - |
| Aug 26, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 2.08% | - |
| Aug 25, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -2.04% | - |
| Aug 22, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.76% | - |
| Aug 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Aug 20, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.96% | - |
| Aug 19, 2025 | 19.65 | 21.00 | 19.65 | 20.30 | 20.30 | 3.31% | 27 |
| Aug 18, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 10 |
| Aug 15, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 3.42% | - |
| Aug 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Aug 12, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Aug 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Aug 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.28% | - |
| Aug 7, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 3.95% | - |
| Aug 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | - |
| Aug 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 100 |
| Aug 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.00% | - |
| Jul 31, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.99% | - |
| Jul 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 4.64% | - |
| Jul 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Jul 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Jul 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Jul 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jul 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |