BayWa Aktiengesellschaft (FRA:BYW)
Germany · Delayed Price · Currency is EUR 16.00
-0.50 (-3.03%)
Feb 20, 2026, 4:00 PM EST
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 17.00 | 19.00 | 17.00 | 17.55 | 17.55 | 2.93% | 450 |
| Jan 15, 2026 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 0.29% | - |
| Jan 14, 2026 | 16.75 | 17.00 | 16.75 | 17.00 | 17.00 | 0.89% | 110 |
| Jan 13, 2026 | 17.00 | 17.00 | 16.85 | 16.85 | 16.85 | -0.88% | - |
| Jan 12, 2026 | 16.35 | 17.00 | 16.35 | 17.00 | 17.00 | 3.98% | - |
| 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 |