BayWa Aktiengesellschaft (FRA:BYW6)
Germany · Delayed Price · Currency is EUR 2.630
-0.090 (-3.31%)
At close: Mar 27, 2026
FRA:BYW6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.67 | 2.67 | 2.63 | 2.63 | 2.63 | -3.31% | 100 |
| Mar 26, 2026 | 2.77 | 2.77 | 2.71 | 2.72 | 2.72 | -1.45% | 114 |
| Mar 25, 2026 | 2.74 | 2.81 | 2.74 | 2.76 | 2.76 | -0.54% | - |
| Mar 24, 2026 | 2.65 | 2.78 | 2.65 | 2.78 | 2.78 | 0.91% | 110 |
| Mar 23, 2026 | 2.62 | 2.75 | 2.62 | 2.75 | 2.75 | 1.10% | 1,700 |
| Mar 20, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.27% | - |
| Mar 19, 2026 | 2.75 | 2.82 | 2.71 | 2.76 | 2.76 | 0.18% | 1,300 |
| Mar 18, 2026 | 2.85 | 2.85 | 2.75 | 2.75 | 2.75 | -3.00% | - |
| Mar 17, 2026 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | 4.61% | - |
| Mar 16, 2026 | 2.80 | 2.80 | 2.71 | 2.71 | 2.71 | - | 400 |
| Mar 13, 2026 | 2.85 | 2.85 | 2.64 | 2.71 | 2.71 | -2.34% | 6,031 |
| Mar 12, 2026 | 2.94 | 2.95 | 2.63 | 2.78 | 2.78 | -8.87% | 20,725 |
| Mar 11, 2026 | 3.01 | 3.05 | 2.94 | 3.05 | 3.05 | 0.50% | 3,206 |
| Mar 10, 2026 | 3.04 | 3.07 | 3.03 | 3.03 | 3.03 | 1.51% | 1,050 |
| Mar 9, 2026 | 2.98 | 3.00 | 2.96 | 2.99 | 2.99 | -1.16% | 1,268 |
| Mar 6, 2026 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 3.25% | 1,130 |
| Mar 5, 2026 | 3.01 | 3.02 | 2.93 | 2.93 | 2.93 | -3.94% | 1,900 |
| Mar 4, 2026 | 2.94 | 3.05 | 2.94 | 3.05 | 3.05 | 4.46% | 1,375 |
| Mar 3, 2026 | 3.05 | 3.08 | 2.91 | 2.92 | 2.92 | -3.00% | 8,254 |
| Mar 2, 2026 | 3.02 | 3.05 | 3.00 | 3.01 | 3.01 | -2.75% | 4,177 |
| Feb 27, 2026 | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | 2.83% | 5,200 |
| Feb 26, 2026 | 3.18 | 3.18 | 3.01 | 3.01 | 3.01 | -3.69% | 3,584 |
| Feb 25, 2026 | 2.87 | 3.12 | 2.87 | 3.12 | 3.12 | 5.76% | 12,164 |
| Feb 24, 2026 | 2.97 | 2.97 | 2.86 | 2.95 | 2.95 | 1.72% | 15,879 |
| Feb 23, 2026 | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | -4.45% | 7,219 |
| 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 |