BayWa Aktiengesellschaft (FRA:BYW)
Germany · Delayed Price · Currency is EUR 18.65
+0.10 (0.54%)
At close: Sep 5, 2025
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.65 | 20.40 | 18.50 | 19.00 | - | 1.88% | 715 |
| Sep 5, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | - | 0.54% | 5 |
| Sep 4, 2025 | 19.40 | 19.40 | 18.55 | 18.55 | - | -6.55% | 52 |
| Sep 3, 2025 | 19.65 | 20.20 | 19.65 | 19.85 | - | -5.02% | 58 |
| Sep 2, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | - | - |
| Sep 1, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | - | 314 |
| Aug 29, 2025 | 20.80 | 21.00 | 20.80 | 20.90 | - | 0.48% | 314 |
| Aug 28, 2025 | 19.65 | 21.00 | 19.65 | 20.80 | - | 5.85% | 142 |
| Aug 27, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | - | -5.07% | 101 |
| Aug 26, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | -0.48% | 992 |
| Aug 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.95% | 992 |
| Aug 22, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | - | 6.87% | 992 |
| Aug 21, 2025 | 19.80 | 19.80 | 19.65 | 19.65 | - | - | 76 |
| Aug 20, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | - | - | - |
| Aug 19, 2025 | 19.65 | 20.00 | 19.65 | 19.65 | - | - | 34 |
| Aug 18, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | - | - | - |
| Aug 15, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | - | 3.42% | - |
| Aug 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 52 |
| Aug 13, 2025 | 22.00 | 22.00 | 19.00 | 19.00 | - | -7.32% | 400 |
| Aug 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | 1.99% | 100 |
| Aug 11, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | - | 2.29% | 100 |
| Aug 8, 2025 | 19.50 | 19.65 | 19.50 | 19.65 | - | -0.25% | 60 |
| Aug 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | - | - |
| Aug 6, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | - | - |
| Aug 5, 2025 | 19.30 | 19.70 | 19.30 | 19.70 | - | 0.77% | 9 |
| Aug 4, 2025 | 19.80 | 19.80 | 19.55 | 19.55 | - | -2.25% | 759 |
| Aug 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -4.76% | 40 |
| Jul 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2.44% | 118 |
| Jul 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | -3.76% | 118 |
| Jul 29, 2025 | 20.90 | 21.30 | 20.90 | 21.30 | - | -3.18% | 100 |
| Jul 28, 2025 | 20.30 | 22.00 | 20.30 | 22.00 | - | 5.77% | 11 |
| Jul 25, 2025 | 21.10 | 21.10 | 20.80 | 20.80 | - | 0.48% | 10 |
| Jul 24, 2025 | 21.10 | 21.10 | 20.70 | 20.70 | - | -0.96% | 18 |
| Jul 23, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | - | 71 |
| Jul 22, 2025 | 20.00 | 20.90 | 19.65 | 20.90 | - | -1.88% | 554 |
| Jul 21, 2025 | 21.90 | 22.50 | 21.00 | 21.30 | - | -2.29% | 454 |
| Jul 18, 2025 | 22.00 | 22.00 | 21.70 | 21.80 | - | -3.11% | 338 |
| Jul 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | - | 1 |
| Jul 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | - | 100 |
| Jul 15, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | 2.27% | 89 |
| Jul 14, 2025 | 21.50 | 22.00 | 19.10 | 22.00 | - | 2.33% | 521 |
| Jul 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | - | - | 25 |
| Jul 10, 2025 | 19.80 | 21.50 | 19.80 | 21.50 | - | 11.11% | 50 |
| Jul 9, 2025 | 19.80 | 19.80 | 19.35 | 19.35 | - | 3.75% | 301 |
| Jul 8, 2025 | 18.50 | 18.65 | 18.50 | 18.65 | - | -1.32% | 530 |
| Jul 7, 2025 | 19.45 | 19.45 | 18.90 | 18.90 | - | 2.16% | 308 |
| Jul 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -7.50% | 30 |
| Jul 3, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | - | 6.95% | 213 |
| Jul 2, 2025 | 19.30 | 19.30 | 18.50 | 18.70 | - | -7.88% | 330 |
| Jul 1, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | - | 212 |