BayWa Aktiengesellschaft (FRA:BYW)
Germany · Delayed Price · Currency is EUR 2.300
-5.220 (-69.41%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:BYW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.30 | 7.36 | 2.27 | 2.30 | 2.30 | -69.41% | 1,032 |
| Oct 22, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -5.53% | - |
| Oct 21, 2026 | 7.52 | 7.96 | 7.52 | 7.96 | 7.96 | 5.85% | 109 |
| Oct 20, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 62 |
| Oct 19, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Oct 16, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Oct 15, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Oct 14, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Oct 13, 2026 | 8.10 | 8.10 | 7.52 | 7.52 | 7.52 | -6.70% | - |
| Oct 12, 2026 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | -1.95% | - |
| Oct 9, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Oct 8, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Oct 7, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Oct 6, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Oct 5, 2026 | 8.22 | 8.84 | 8.22 | 8.22 | 8.22 | 0.24% | 501 |
| Oct 2, 2026 | 8.22 | 8.70 | 8.20 | 8.20 | 8.20 | -0.24% | 2 |
| Oct 1, 2026 | 8.20 | 8.22 | 8.20 | 8.22 | 8.22 | 0.24% | - |
| Sep 30, 2026 | 8.22 | 8.22 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 29, 2026 | 8.22 | 8.22 | 8.20 | 8.20 | 8.20 | -0.24% | - |
| Sep 28, 2026 | 8.00 | 8.26 | 8.00 | 8.22 | 8.22 | - | - |
| Sep 25, 2026 | 8.12 | 8.22 | 8.12 | 8.22 | 8.22 | 1.23% | - |
| Sep 24, 2026 | 8.00 | 8.12 | 7.90 | 8.12 | 8.12 | - | - |
| Sep 23, 2026 | 7.80 | 8.12 | 7.80 | 8.12 | 8.12 | 4.10% | - |
| Sep 22, 2026 | 7.72 | 7.80 | 7.72 | 7.80 | 7.80 | 0.52% | - |
| Sep 21, 2026 | 8.02 | 8.02 | 7.76 | 7.76 | 7.76 | -5.37% | - |
| Sep 18, 2026 | 8.90 | 8.90 | 8.00 | 8.20 | 8.20 | -1.44% | 300 |
| Sep 17, 2026 | 8.50 | 8.50 | 8.32 | 8.32 | 8.32 | -2.12% | - |
| Sep 16, 2026 | 8.24 | 8.50 | 8.24 | 8.50 | 8.50 | 3.41% | - |
| Sep 15, 2026 | 8.02 | 8.22 | 8.02 | 8.22 | 8.22 | 2.49% | - |
| Sep 14, 2026 | 8.50 | 8.70 | 8.02 | 8.02 | 8.02 | -5.65% | 800 |
| Sep 11, 2026 | 8.02 | 8.50 | 8.02 | 8.50 | 8.50 | 1.92% | - |
| Sep 10, 2026 | 8.64 | 8.66 | 8.34 | 8.34 | 8.34 | -3.47% | - |
| Sep 9, 2026 | 9.20 | 9.20 | 8.64 | 8.64 | 8.64 | -6.09% | 270 |
| Sep 8, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -1.08% | 200 |
| Sep 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.75% | - |
| Sep 4, 2026 | 8.82 | 9.14 | 8.70 | 9.14 | 9.14 | 3.63% | 30 |
| Sep 3, 2026 | 8.70 | 8.98 | 8.70 | 8.82 | 8.82 | 1.61% | 1,120 |
| Sep 2, 2026 | 8.68 | 8.68 | 8.52 | 8.68 | 8.68 | -3.56% | - |
| Sep 1, 2026 | 8.52 | 9.00 | 8.50 | 9.00 | 9.00 | 5.63% | 2 |
| Aug 31, 2026 | 8.90 | 8.90 | 8.52 | 8.52 | 8.52 | -11.98% | - |
| Aug 28, 2026 | 9.02 | 9.68 | 8.92 | 9.68 | 9.68 | 8.52% | 1 |
| Aug 27, 2026 | 9.06 | 9.22 | 8.92 | 8.92 | 8.92 | -0.45% | - |
| Aug 26, 2026 | 8.82 | 8.96 | 8.82 | 8.96 | 8.96 | 1.13% | - |
| 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% | - |