BayWa Aktiengesellschaft (FRA:BYW)
Germany · Delayed Price · Currency is EUR 20.50
-0.80 (-3.76%)
Last updated: Jul 30, 2025
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | - | 212 |
| Jun 27, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | 0.50% | 28 |
| Jun 26, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | - | 4.39% | 28 |
| Jun 25, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | - | -1.78% | 30 |
| Jun 24, 2025 | 19.50 | 19.85 | 19.50 | 19.70 | - | -1.99% | 526 |
| Jun 23, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | 1.26% | 50 |
| Jun 20, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | - | 0.51% | 50 |
| Jun 19, 2025 | 20.00 | 20.00 | 19.75 | 19.75 | - | 1.28% | 50 |
| Jun 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | 0.78% | 9 |
| Jun 17, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | - | - | - |
| Jun 16, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | - | -1.02% | 20 |
| Jun 13, 2025 | 20.60 | 20.60 | 19.55 | 19.55 | - | -5.56% | 191 |
| Jun 12, 2025 | 21.50 | 21.80 | 19.55 | 20.70 | - | -1.43% | 663 |
| Jun 11, 2025 | 20.50 | 21.00 | 20.00 | 21.00 | - | 16.02% | 1,208 |
| Jun 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 0.28% | - |
| Jun 9, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | - | - | 100 |
| Jun 6, 2025 | 18.50 | 18.50 | 18.05 | 18.05 | - | -5.00% | 100 |
| Jun 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -1.55% | 48 |
| Jun 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | -1.28% | 70 |
| Jun 3, 2025 | 18.60 | 19.55 | 18.60 | 19.55 | - | -0.26% | 70 |
| Jun 2, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | - | -4.39% | 151 |
| May 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | 2.50% | 207 |
| May 29, 2025 | 20.50 | 20.50 | 19.95 | 20.00 | - | -0.99% | 313 |
| May 28, 2025 | 21.00 | 21.00 | 19.75 | 20.20 | - | -3.35% | 102 |
| May 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | 4.50% | 70 |
| May 26, 2025 | 17.90 | 20.00 | 17.80 | 20.00 | - | 0.25% | 924 |
| May 23, 2025 | 19.35 | 19.95 | 19.35 | 19.95 | - | 12.08% | 151 |