BayWa Aktiengesellschaft (FRA:BYW)
Germany · Delayed Price · Currency is EUR 12.85
-3.10 (-19.44%)
Last updated: Apr 24, 2026, 3:37 PM CET
FRA:BYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 15.95 | 15.95 | 12.85 | 12.85 | - | -1.53% | - |
| Apr 23, 2026 | 12.90 | 13.05 | 12.90 | 13.05 | 13.05 | 0.77% | 2 |
| Apr 22, 2026 | 12.75 | 12.95 | 12.75 | 12.95 | 12.95 | 1.97% | - |
| Apr 21, 2026 | 13.25 | 13.25 | 12.70 | 12.70 | 12.70 | -2.68% | - |
| Apr 20, 2026 | 14.00 | 14.00 | 13.05 | 13.05 | 13.05 | 0.38% | 7 |
| Apr 17, 2026 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 1.17% | - |
| Apr 16, 2026 | 12.75 | 12.85 | 12.75 | 12.85 | 12.85 | 1.18% | - |
| Apr 15, 2026 | 13.20 | 13.25 | 12.70 | 12.70 | 12.70 | -4.15% | 80 |
| Apr 14, 2026 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | 0.76% | - |
| Apr 13, 2026 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | -0.38% | - |
| Apr 10, 2026 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | -0.38% | - |
| Apr 9, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.76% | - |
| Apr 8, 2026 | 13.50 | 13.50 | 13.15 | 13.15 | 13.15 | -2.59% | - |
| Apr 7, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Apr 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Apr 1, 2026 | 14.00 | 14.00 | 13.55 | 13.60 | 13.60 | -2.86% | - |
| Mar 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Mar 30, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.07% | - |
| Mar 27, 2026 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | 1.44% | - |
| Mar 26, 2026 | 13.50 | 13.85 | 13.50 | 13.85 | 13.85 | 2.59% | - |
| Mar 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.10% | - |
| Mar 24, 2026 | 14.55 | 14.55 | 13.65 | 13.65 | 13.65 | -6.19% | - |
| Mar 23, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Mar 20, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Mar 19, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Mar 18, 2026 | 14.65 | 14.90 | 14.55 | 14.55 | 14.55 | - | - |
| Mar 17, 2026 | 14.55 | 15.35 | 14.55 | 14.55 | 14.55 | 0.34% | 160 |
| Mar 16, 2026 | 13.70 | 14.50 | 13.70 | 14.50 | 14.50 | -3.65% | - |
| Mar 13, 2026 | 15.25 | 15.40 | 15.05 | 15.05 | 15.05 | -3.53% | - |
| Mar 12, 2026 | 16.05 | 16.05 | 14.85 | 15.60 | 15.60 | -4.00% | 10 |
| Mar 11, 2026 | 16.55 | 16.55 | 16.25 | 16.25 | 16.25 | - | - |
| Mar 10, 2026 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | - | - |
| Mar 9, 2026 | 16.95 | 16.95 | 16.25 | 16.25 | 16.25 | - | 60 |
| Mar 6, 2026 | 16.55 | 16.55 | 16.25 | 16.25 | 16.25 | -1.81% | - |
| Mar 5, 2026 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | -0.90% | - |
| Mar 4, 2026 | 16.55 | 16.70 | 16.55 | 16.70 | 16.70 | 0.91% | - |
| Mar 3, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% | - |
| Mar 2, 2026 | 16.25 | 16.50 | 16.15 | 16.50 | 16.50 | 2.80% | - |
| Feb 27, 2026 | 16.15 | 16.15 | 16.05 | 16.05 | 16.05 | 0.31% | - |
| Feb 26, 2026 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Feb 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 23, 2026 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 3.13% | - |
| 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% | - |