BayWa Aktiengesellschaft (FRA:BYW)
Germany · Delayed Price · Currency is EUR 15.65
+2.15 (15.93%)
Last updated: Dec 1, 2025, 9:00 AM CET
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.05 | 15.80 | 14.05 | 15.80 | 15.80 | 13.67% | 700 |
| Nov 28, 2025 | 13.60 | 14.25 | 13.60 | 13.90 | 13.90 | 2.21% | 20 |
| Nov 27, 2025 | 14.20 | 14.20 | 13.55 | 13.60 | 13.60 | -1.81% | 2 |
| Nov 26, 2025 | 13.65 | 13.85 | 13.65 | 13.85 | 13.85 | 2.59% | - |
| Nov 25, 2025 | 13.50 | 14.20 | 13.50 | 13.50 | 13.50 | - | 80 |
| Nov 24, 2025 | 12.65 | 13.50 | 12.65 | 13.50 | 13.50 | 7.14% | - |
| Nov 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -8.70% | - |
| Nov 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 19, 2025 | 13.25 | 13.80 | 13.25 | 13.80 | 13.80 | 6.56% | - |
| Nov 18, 2025 | 13.25 | 13.25 | 12.50 | 12.95 | 12.95 | 3.19% | 80 |
| Nov 17, 2025 | 12.00 | 12.55 | 11.55 | 12.55 | 12.55 | 7.26% | 100 |
| Nov 14, 2025 | 11.05 | 11.70 | 11.05 | 11.70 | 11.70 | -0.85% | 40 |
| Nov 13, 2025 | 11.85 | 11.85 | 11.10 | 11.80 | 11.80 | 2.16% | 140 |
| Nov 12, 2025 | 12.00 | 12.00 | 11.50 | 11.55 | 11.55 | -3.75% | 30 |
| Nov 11, 2025 | 12.00 | 12.55 | 12.00 | 12.00 | 12.00 | - | 50 |
| Nov 10, 2025 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -0.41% | - |
| Nov 7, 2025 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | - | - |
| Nov 6, 2025 | 12.05 | 12.65 | 12.05 | 12.05 | 12.05 | -1.23% | 10 |
| Nov 5, 2025 | 12.80 | 12.80 | 12.20 | 12.20 | 12.20 | -6.51% | - |
| Nov 4, 2025 | 12.40 | 13.15 | 12.40 | 13.05 | 13.05 | 1.16% | 40 |
| Nov 3, 2025 | 13.25 | 13.55 | 12.90 | 12.90 | 12.90 | -13.42% | 280 |
| Oct 31, 2025 | 14.45 | 14.90 | 14.45 | 14.90 | 14.90 | 3.11% | - |
| Oct 30, 2025 | 15.05 | 15.10 | 14.45 | 14.45 | 14.45 | -4.30% | - |
| Oct 29, 2025 | 14.00 | 15.10 | 14.00 | 15.10 | 15.10 | 0.33% | - |
| Oct 28, 2025 | 12.25 | 15.05 | 11.10 | 15.05 | 15.05 | -6.81% | 250 |
| Oct 27, 2025 | 15.80 | 16.15 | 15.80 | 16.15 | 7.24 | -1.82% | - |
| Oct 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 7.38 | 0.30% | - |
| Oct 23, 2025 | 16.15 | 16.75 | 16.15 | 16.40 | 7.36 | 1.86% | 300 |
| Oct 22, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 7.22 | -2.42% | - |
| Oct 21, 2025 | 16.00 | 17.00 | 16.00 | 16.50 | 7.40 | 3.13% | 70 |
| Oct 20, 2025 | 17.45 | 17.45 | 16.00 | 16.00 | 7.18 | 1.59% | 100 |
| Oct 17, 2025 | 16.30 | 16.30 | 15.75 | 15.75 | 7.06 | 0.32% | - |
| Oct 16, 2025 | 16.15 | 16.15 | 15.70 | 15.70 | 7.04 | -2.48% | 20 |
| Oct 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 7.22 | -2.42% | - |
| Oct 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 7.40 | - | 59 |
| Oct 13, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 7.40 | 0.92% | 331 |
| Oct 10, 2025 | 16.55 | 16.55 | 16.35 | 16.35 | 7.33 | -1.21% | - |
| Oct 9, 2025 | 16.65 | 16.75 | 16.55 | 16.55 | 7.42 | -0.30% | 79 |
| Oct 8, 2025 | 17.00 | 17.15 | 16.60 | 16.60 | 7.45 | -4.32% | - |
| Oct 7, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 7.78 | -0.29% | - |
| Oct 6, 2025 | 17.15 | 17.40 | 17.15 | 17.40 | 7.80 | -1.14% | 31 |
| Oct 3, 2025 | 16.55 | 17.60 | 16.50 | 17.60 | 7.89 | 6.34% | - |
| Oct 2, 2025 | 16.75 | 16.75 | 16.10 | 16.55 | 7.42 | -1.49% | - |
| Oct 1, 2025 | 16.85 | 16.85 | 16.80 | 16.80 | 7.53 | -0.59% | - |
| Sep 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 7.58 | 2.42% | - |
| Sep 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 7.40 | -7.30% | - |
| Sep 26, 2025 | 15.50 | 17.80 | 15.50 | 17.80 | 7.98 | 10.56% | 35 |
| Sep 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 7.22 | -10.56% | - |
| Sep 24, 2025 | 16.00 | 18.00 | 16.00 | 18.00 | 8.07 | 1.12% | 10 |
| Sep 23, 2025 | 17.00 | 17.80 | 16.95 | 17.80 | 7.98 | 4.71% | 730 |