BayWa Aktiengesellschaft (FRA:BYW)
Germany · Delayed Price · Currency is EUR 2.660
-6.200 (-69.98%)
Last updated: Aug 26, 2026, 5:20 PM CET
FRA:BYW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.52 | 8.86 | 8.52 | 8.86 | 8.86 | 1.37% | - |
| Aug 24, 2026 | 8.32 | 8.74 | 8.32 | 8.74 | 8.74 | 3.80% | - |
| Aug 21, 2026 | 8.40 | 9.96 | 8.12 | 8.42 | 8.42 | -0.47% | 10 |
| Aug 20, 2026 | 7.76 | 8.46 | 7.76 | 8.46 | 8.46 | 8.18% | - |
| Aug 19, 2026 | 7.62 | 9.02 | 7.62 | 7.82 | 7.82 | -13.30% | 525 |
| Aug 18, 2026 | 8.50 | 9.02 | 7.52 | 9.02 | 9.02 | 6.12% | 2 |
| Aug 17, 2026 | 7.52 | 8.50 | 7.52 | 8.50 | 8.50 | 13.03% | - |
| Aug 14, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Aug 13, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.53% | - |
| Aug 12, 2026 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | -5.50% | - |
| Aug 11, 2026 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -4.76% | 535 |
| Aug 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 200 |
| Aug 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 6, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | -6.46% | 100 |
| Aug 5, 2026 | 8.50 | 8.98 | 8.50 | 8.98 | 8.98 | -2.60% | 10 |
| Aug 4, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 2.44% | - |
| Aug 3, 2026 | 9.60 | 9.60 | 9.00 | 9.00 | 9.00 | -8.35% | - |
| Jul 31, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | - |
| Jul 30, 2026 | 9.82 | 10.15 | 9.82 | 9.82 | 9.82 | -0.81% | 2 |
| Jul 29, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Jul 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 24, 2026 | 10.75 | 10.75 | 10.10 | 10.10 | 10.10 | 2.43% | 2 |
| Jul 23, 2026 | 10.10 | 10.10 | 9.86 | 9.86 | 9.86 | -2.38% | 100 |
| Jul 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | 2,400 |
| Jul 21, 2026 | 10.50 | 10.50 | 10.05 | 10.05 | 10.05 | -4.29% | - |
| Jul 20, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 7.14% | - |
| Jul 17, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Jul 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -11.40% | - |
| Jul 15, 2026 | 10.10 | 11.40 | 9.40 | 11.40 | 11.40 | 13.43% | 50 |
| Jul 14, 2026 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | -0.50% | - |
| Jul 13, 2026 | 10.25 | 10.25 | 10.05 | 10.10 | 10.10 | 0.50% | - |
| Jul 10, 2026 | 10.05 | 10.95 | 10.05 | 10.05 | 10.05 | 0.50% | 10 |
| Jul 9, 2026 | 11.05 | 11.05 | 10.00 | 10.00 | 10.00 | -8.26% | - |
| Jul 8, 2026 | 10.05 | 11.35 | 10.05 | 10.90 | 10.90 | 0.46% | 1 |
| Jul 7, 2026 | 10.25 | 10.85 | 10.25 | 10.85 | 10.85 | - | - |
| Jul 6, 2026 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | -0.46% | - |
| Jul 3, 2026 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | -1.36% | - |
| Jul 2, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.38% | - |
| Jul 1, 2026 | 10.90 | 10.95 | 10.90 | 10.90 | 10.90 | -1.36% | 60 |
| Jun 30, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Jun 29, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Jun 26, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Jun 25, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Jun 24, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Jun 23, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 100 |
| Jun 22, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2.31% | 95 |
| Jun 19, 2026 | 10.55 | 10.80 | 10.55 | 10.80 | 10.80 | 2.86% | - |
| Jun 18, 2026 | 11.50 | 11.50 | 10.50 | 10.50 | 10.50 | -9.09% | 200 |
| Jun 17, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.70% | - |