BayWa Aktiengesellschaft (FRA:BYW)
Germany · Delayed Price · Currency is EUR 16.05
-0.45 (-2.73%)
At close: Oct 20, 2025
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -2.42% | 70 |
| Oct 21, 2025 | 16.00 | 17.00 | 16.00 | 16.50 | 16.50 | 3.13% | 70 |
| Oct 20, 2025 | 17.45 | 17.45 | 16.00 | 16.00 | 16.00 | 1.59% | 100 |
| Oct 17, 2025 | 16.30 | 16.30 | 15.75 | 15.75 | 15.75 | 0.32% | 20 |
| Oct 16, 2025 | 16.15 | 16.15 | 15.70 | 15.70 | 15.70 | -2.48% | 20 |
| Oct 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | 59 |
| Oct 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 59 |
| Oct 13, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | 0.92% | 331 |
| Oct 10, 2025 | 16.55 | 16.55 | 16.35 | 16.35 | 16.35 | -1.21% | 79 |
| Oct 9, 2025 | 16.65 | 16.75 | 16.55 | 16.55 | 16.55 | -0.30% | 79 |
| Oct 8, 2025 | 17.00 | 17.15 | 16.60 | 16.60 | 16.60 | -4.32% | 31 |
| Oct 7, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.29% | 31 |
| Oct 6, 2025 | 17.15 | 17.40 | 17.15 | 17.40 | 17.40 | -1.14% | 31 |
| Oct 3, 2025 | 16.55 | 17.60 | 16.50 | 17.60 | 17.60 | 6.34% | 35 |
| Oct 2, 2025 | 16.75 | 16.75 | 16.10 | 16.55 | 16.55 | -1.49% | 35 |
| Oct 1, 2025 | 16.85 | 16.85 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Sep 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | 43 |
| Sep 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -7.30% | 146 |
| 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% | 23 |
| Sep 24, 2025 | 16.00 | 18.00 | 16.00 | 18.00 | 18.00 | 1.12% | 75 |
| 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 | - | 75 |
| Sep 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 75 |
| Sep 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 75 |
| Sep 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -7.65% | 75 |
| 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% | 25 |
| Sep 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | 25 |
| Sep 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 25 |
| Sep 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 25 |
| Sep 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.49% | 25 |
| Sep 8, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.84% | 25 |
| Sep 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 25 |
| 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% | 310 |
| Sep 2, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | 310 |
| Sep 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -6.13% | 310 |
| 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 | - | 27 |
| Aug 27, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 27 |
| Aug 26, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 2.08% | 27 |
| Aug 25, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -2.04% | 27 |
| Aug 22, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.76% | 27 |
| Aug 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | 27 |
| Aug 20, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.96% | 27 |
| 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% | 100 |
| Aug 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 100 |