BayWa Aktiengesellschaft (FRA:BYW)
Germany · Delayed Price · Currency is EUR 16.35
-0.45 (-2.68%)
At close: Jan 9, 2026
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.80 | 16.80 | 16.35 | 16.35 | 16.35 | -2.68% | 60 |
| Jan 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.51% | - |
| Jan 7, 2026 | 17.05 | 17.05 | 16.55 | 16.55 | 16.55 | -2.65% | 275 |
| Jan 6, 2026 | 17.00 | 17.00 | 16.70 | 17.00 | 17.00 | -2.58% | - |
| Jan 5, 2026 | 17.00 | 17.95 | 16.50 | 17.45 | 17.45 | 7.72% | 60 |
| Jan 2, 2026 | 15.45 | 16.70 | 15.45 | 16.20 | 16.20 | 5.19% | 250 |
| Dec 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -16.30% | - |
| Dec 29, 2025 | 18.95 | 18.95 | 18.40 | 18.40 | 18.40 | 0.82% | 125 |
| Dec 23, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Dec 22, 2025 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | -0.82% | - |
| Dec 19, 2025 | 16.85 | 18.40 | 16.80 | 18.40 | 18.40 | 11.18% | 160 |
| Dec 18, 2025 | 18.00 | 18.00 | 16.35 | 16.55 | 16.55 | -8.06% | 100 |
| Dec 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 20 |
| Dec 16, 2025 | 17.75 | 18.00 | 17.75 | 18.00 | 18.00 | 1.69% | - |
| Dec 15, 2025 | 19.00 | 19.00 | 17.70 | 17.70 | 17.70 | -2.48% | 650 |
| Dec 12, 2025 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | -0.27% | - |
| Dec 11, 2025 | 18.25 | 18.25 | 18.20 | 18.20 | 18.20 | -0.27% | - |
| Dec 10, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.55% | - |
| Dec 9, 2025 | 18.50 | 18.50 | 18.05 | 18.15 | 18.15 | -1.89% | - |
| Dec 8, 2025 | 18.50 | 18.90 | 17.75 | 18.50 | 18.50 | 4.23% | 7 |
| Dec 5, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.56% | - |
| Dec 4, 2025 | 16.65 | 17.85 | 16.65 | 17.85 | 17.85 | -1.65% | - |
| Dec 3, 2025 | 17.50 | 19.00 | 17.50 | 18.15 | 18.15 | 13.44% | 200 |
| Dec 2, 2025 | 15.05 | 18.85 | 15.05 | 16.00 | 16.00 | 1.27% | 1,200 |
| 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% | - |