BayWa Aktiengesellschaft (FRA:BYW)
Germany · Delayed Price · Currency is EUR 14.05
+0.20 (1.44%)
At close: Mar 27, 2026
FRA:BYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | 1.44% | - |
| Mar 26, 2026 | 13.50 | 13.85 | 13.50 | 13.85 | 13.85 | 2.59% | - |
| Mar 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.10% | - |
| Mar 24, 2026 | 14.55 | 14.55 | 13.65 | 13.65 | 13.65 | -6.19% | - |
| Mar 23, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Mar 20, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Mar 19, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Mar 18, 2026 | 14.65 | 14.90 | 14.55 | 14.55 | 14.55 | - | - |
| Mar 17, 2026 | 14.55 | 15.35 | 14.55 | 14.55 | 14.55 | 0.34% | 160 |
| Mar 16, 2026 | 13.70 | 14.50 | 13.70 | 14.50 | 14.50 | -3.65% | - |
| Mar 13, 2026 | 15.25 | 15.40 | 15.05 | 15.05 | 15.05 | -3.53% | - |
| Mar 12, 2026 | 16.05 | 16.05 | 14.85 | 15.60 | 15.60 | -4.00% | 10 |
| Mar 11, 2026 | 16.55 | 16.55 | 16.25 | 16.25 | 16.25 | - | - |
| Mar 10, 2026 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | - | - |
| Mar 9, 2026 | 16.95 | 16.95 | 16.25 | 16.25 | 16.25 | - | 60 |
| Mar 6, 2026 | 16.55 | 16.55 | 16.25 | 16.25 | 16.25 | -1.81% | - |
| Mar 5, 2026 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | -0.90% | - |
| Mar 4, 2026 | 16.55 | 16.70 | 16.55 | 16.70 | 16.70 | 0.91% | - |
| Mar 3, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% | - |
| Mar 2, 2026 | 16.25 | 16.50 | 16.15 | 16.50 | 16.50 | 2.80% | - |
| Feb 27, 2026 | 16.15 | 16.15 | 16.05 | 16.05 | 16.05 | 0.31% | - |
| Feb 26, 2026 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Feb 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 23, 2026 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 3.13% | - |
| Feb 20, 2026 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Feb 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 16, 2026 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | -0.90% | - |
| Feb 13, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.30% | - |
| Feb 12, 2026 | 16.65 | 16.70 | 16.65 | 16.70 | 16.70 | 0.30% | - |
| Feb 11, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | - |
| Feb 10, 2026 | 16.35 | 16.65 | 16.35 | 16.65 | 16.65 | 3.10% | - |
| Feb 9, 2026 | 17.20 | 17.20 | 16.15 | 16.15 | 16.15 | -3.29% | - |
| Feb 6, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.30% | - |
| Feb 5, 2026 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | -1.47% | - |
| Feb 4, 2026 | 16.40 | 17.00 | 16.05 | 17.00 | 17.00 | 3.66% | - |
| Feb 3, 2026 | 16.05 | 16.40 | 16.05 | 16.40 | 16.40 | 2.50% | - |
| Feb 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 30, 2026 | 16.00 | 16.75 | 16.00 | 16.00 | 16.00 | - | 2 |
| Jan 29, 2026 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Jan 28, 2026 | 17.20 | 17.20 | 16.50 | 16.50 | 16.50 | -4.07% | - |
| Jan 27, 2026 | 17.20 | 17.25 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Jan 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 22, 2026 | 17.75 | 17.75 | 17.50 | 17.50 | 17.50 | -1.41% | 600 |
| Jan 21, 2026 | 17.60 | 17.75 | 17.60 | 17.75 | 17.75 | 0.85% | - |
| Jan 20, 2026 | 17.60 | 18.50 | 17.60 | 17.60 | 17.60 | -2.22% | 1 |
| Jan 19, 2026 | 18.50 | 18.50 | 17.55 | 18.00 | 18.00 | 2.56% | 10 |