BayWa Aktiengesellschaft (FRA:BYW6)
Germany · Delayed Price · Currency is EUR 3.035
-0.040 (-1.30%)
Last updated: Feb 20, 2026, 8:56 PM CET
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | -1.30% | 6,555 |
| Feb 19, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | 0.16% | 1,400 |
| Feb 18, 2026 | 3.05 | 3.07 | 3.02 | 3.07 | 3.07 | 1.82% | 3,342 |
| Feb 17, 2026 | 3.02 | 3.11 | 2.99 | 3.02 | 3.02 | - | 7,695 |
| Feb 16, 2026 | 3.05 | 3.11 | 3.02 | 3.02 | 3.02 | -2.90% | 300 |
| Feb 13, 2026 | 3.14 | 3.14 | 3.05 | 3.11 | 3.11 | 0.49% | 2,515 |
| Feb 12, 2026 | 3.03 | 3.09 | 3.02 | 3.09 | 3.09 | 2.49% | - |
| Feb 11, 2026 | 3.07 | 3.07 | 2.98 | 3.02 | 3.02 | -3.21% | 12,575 |
| Feb 10, 2026 | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | 0.32% | - |
| Feb 9, 2026 | 3.21 | 3.21 | 3.11 | 3.11 | 3.11 | -3.27% | 1,100 |
| Feb 6, 2026 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 1.74% | - |
| Feb 5, 2026 | 3.13 | 3.23 | 3.13 | 3.16 | 3.16 | -2.02% | - |
| Feb 4, 2026 | 3.10 | 3.24 | 3.10 | 3.22 | 3.22 | 3.54% | 1,900 |
| Feb 3, 2026 | 3.35 | 3.35 | 3.10 | 3.11 | 3.11 | -13.13% | 9,510 |
| Feb 2, 2026 | 3.34 | 3.58 | 3.34 | 3.58 | 3.58 | 3.62% | 9,303 |
| Jan 30, 2026 | 3.35 | 3.47 | 3.32 | 3.46 | 3.46 | 4.54% | 3,510 |
| Jan 29, 2026 | 3.31 | 3.44 | 3.30 | 3.31 | 3.31 | -0.90% | 3,160 |
| Jan 28, 2026 | 3.42 | 3.42 | 3.27 | 3.34 | 3.34 | 1.21% | 4,145 |
| Jan 27, 2026 | 3.47 | 3.53 | 3.27 | 3.30 | 3.30 | -3.65% | 4,980 |
| Jan 26, 2026 | 3.57 | 3.58 | 3.42 | 3.42 | 3.42 | -3.25% | 4,488 |
| Jan 23, 2026 | 3.66 | 3.69 | 3.50 | 3.54 | 3.54 | -3.02% | 2,978 |
| Jan 22, 2026 | 3.87 | 3.88 | 3.65 | 3.65 | 3.65 | -1.62% | 1,260 |
| Jan 21, 2026 | 3.75 | 3.85 | 3.65 | 3.71 | 3.71 | -1.98% | 5,494 |
| Jan 20, 2026 | 3.98 | 3.98 | 3.61 | 3.78 | 3.78 | -4.42% | 7,365 |
| Jan 19, 2026 | 4.10 | 4.10 | 3.95 | 3.96 | 3.96 | -8.02% | 6,503 |
| Jan 16, 2026 | 4.39 | 4.55 | 4.00 | 4.30 | 4.30 | -0.81% | 13,506 |
| Jan 15, 2026 | 3.94 | 4.34 | 3.86 | 4.34 | 4.34 | 10.73% | 34,903 |
| Jan 14, 2026 | 3.91 | 3.98 | 3.78 | 3.92 | 3.92 | -2.73% | 8,370 |
| Jan 13, 2026 | 3.45 | 4.03 | 3.41 | 4.03 | 4.03 | 16.50% | 16,863 |
| Jan 12, 2026 | 3.44 | 3.46 | 3.40 | 3.46 | 3.46 | 1.77% | 3,235 |
| Jan 9, 2026 | 3.21 | 3.45 | 3.18 | 3.40 | 3.40 | 4.30% | 6,335 |
| Jan 8, 2026 | 3.20 | 3.26 | 3.11 | 3.26 | 3.26 | -0.31% | 6,172 |
| Jan 7, 2026 | 3.11 | 3.27 | 3.11 | 3.27 | 3.27 | 3.32% | 3,100 |
| Jan 6, 2026 | 3.39 | 3.39 | 3.16 | 3.16 | 3.16 | -8.54% | 6,360 |
| Jan 5, 2026 | 3.38 | 3.46 | 3.31 | 3.46 | 3.46 | 1.02% | 15,169 |
| Jan 2, 2026 | 2.89 | 3.42 | 2.81 | 3.42 | 3.42 | 23.02% | 12,135 |
| Dec 30, 2025 | 2.62 | 2.79 | 2.62 | 2.78 | 2.78 | 4.71% | 16,115 |
| Dec 29, 2025 | 2.59 | 2.79 | 2.53 | 2.66 | 2.66 | 10.62% | 42,214 |
| Dec 23, 2025 | 2.38 | 2.45 | 2.37 | 2.40 | 2.40 | 1.48% | 16,595 |
| Dec 22, 2025 | 2.45 | 2.45 | 2.36 | 2.37 | 2.37 | -1.87% | 1,700 |
| Dec 19, 2025 | 2.41 | 2.45 | 2.35 | 2.41 | 2.41 | 0.21% | 6,386 |
| Dec 18, 2025 | 2.48 | 2.48 | 2.41 | 2.41 | 2.41 | -1.23% | 6,130 |
| Dec 17, 2025 | 2.47 | 2.47 | 2.44 | 2.44 | 2.44 | -1.62% | 3,311 |
| Dec 16, 2025 | 2.51 | 2.51 | 2.48 | 2.48 | 2.48 | -1.59% | 8,007 |
| Dec 15, 2025 | 2.54 | 2.55 | 2.52 | 2.52 | 2.52 | -0.20% | 8,760 |
| Dec 12, 2025 | 2.46 | 2.58 | 2.46 | 2.52 | 2.52 | 1.41% | 19,700 |
| Dec 11, 2025 | 2.46 | 2.49 | 2.46 | 2.49 | 2.49 | -1.78% | 4,254 |
| Dec 10, 2025 | 2.49 | 2.53 | 2.46 | 2.53 | 2.53 | -0.20% | 790 |
| Dec 9, 2025 | 2.49 | 2.55 | 2.45 | 2.54 | 2.54 | 1.60% | 9,525 |
| Dec 8, 2025 | 2.58 | 2.58 | 2.46 | 2.50 | 2.50 | -1.19% | 3,400 |