BayWa Aktiengesellschaft (FRA:BYW6)
Germany · Delayed Price · Currency is EUR 8.18
+0.03 (0.37%)
Last updated: Sep 30, 2025, 11:20 AM CET
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -2.51% | 3,670 |
| Sep 26, 2025 | 8.03 | 8.36 | 8.03 | 8.36 | 8.36 | 1.95% | 1,450 |
| Sep 25, 2025 | 8.20 | 8.24 | 8.18 | 8.20 | 8.20 | -1.68% | 2,017 |
| Sep 24, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.83% | 1,125 |
| Sep 23, 2025 | 8.34 | 8.34 | 8.19 | 8.19 | 8.19 | -4.99% | 1,125 |
| Sep 22, 2025 | 8.35 | 8.62 | 8.35 | 8.62 | 8.62 | 4.74% | 100 |
| Sep 19, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -3.18% | 1,300 |
| Sep 18, 2025 | 8.23 | 8.53 | 8.23 | 8.50 | 8.50 | 3.28% | 1,300 |
| Sep 17, 2025 | 8.33 | 8.42 | 8.23 | 8.23 | 8.23 | -3.18% | 1,685 |
| Sep 16, 2025 | 8.86 | 8.86 | 8.50 | 8.50 | 8.50 | -2.07% | 2,130 |
| Sep 15, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -2.91% | 60 |
| Sep 12, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 2.41% | 60 |
| Sep 11, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.69% | 530 |
| Sep 10, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.79% | 530 |
| Sep 9, 2025 | 9.05 | 9.05 | 8.81 | 8.81 | 8.81 | -2.11% | 530 |
| Sep 8, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -0.66% | 512 |
| Sep 5, 2025 | 9.40 | 9.40 | 9.04 | 9.06 | 9.06 | -2.37% | 3,025 |
| Sep 4, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.75% | 280 |
| Sep 3, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.79% | 280 |
| Sep 2, 2025 | 9.64 | 9.64 | 9.45 | 9.52 | 9.52 | -2.96% | 280 |
| Sep 1, 2025 | 9.56 | 9.81 | 9.33 | 9.81 | 9.81 | 3.15% | 294 |
| Aug 29, 2025 | 9.39 | 9.59 | 9.39 | 9.51 | 9.51 | 1.28% | 223 |
| Aug 28, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.11% | 542 |
| Aug 27, 2025 | 9.57 | 9.71 | 9.40 | 9.40 | 9.40 | -2.08% | 542 |
| Aug 26, 2025 | 9.92 | 9.99 | 9.44 | 9.60 | 9.60 | -3.03% | 3,447 |
| Aug 25, 2025 | 10.20 | 10.20 | 9.87 | 9.90 | 9.90 | -0.10% | 1,943 |
| Aug 22, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.92% | 325 |
| Aug 21, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -2.19% | 325 |
| Aug 20, 2025 | 10.50 | 10.50 | 10.04 | 10.04 | 10.04 | -6.34% | 325 |
| Aug 19, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.56% | 400 |
| Aug 18, 2025 | 10.46 | 10.78 | 10.46 | 10.78 | 10.78 | 2.08% | 400 |
| Aug 15, 2025 | 10.60 | 10.60 | 10.56 | 10.56 | 10.56 | -1.31% | 300 |
| Aug 14, 2025 | 10.54 | 10.70 | 10.54 | 10.70 | 10.70 | 1.90% | 25 |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.74% | 1,030 |
| Aug 12, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -2.67% | 1,030 |
| Aug 11, 2025 | 10.80 | 10.80 | 10.32 | 10.50 | 10.50 | -4.02% | 1,030 |
| Aug 8, 2025 | 9.24 | 10.94 | 9.24 | 10.94 | 10.94 | 19.69% | 335 |
| Aug 7, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.88% | 250 |
| Aug 6, 2025 | 9.37 | 9.37 | 9.06 | 9.06 | 9.06 | -6.02% | 250 |
| Aug 5, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.15% | 50 |
| Aug 4, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.45% | 50 |
| Aug 1, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.51% | 50 |
| Jul 31, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.80% | 700 |
| Jul 30, 2025 | 10.42 | 10.42 | 10.00 | 10.00 | 10.00 | -3.47% | 700 |
| Jul 29, 2025 | 10.64 | 11.02 | 10.22 | 10.36 | 10.36 | -5.65% | 1,090 |
| Jul 28, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.67% | 90 |
| Jul 25, 2025 | 10.98 | 11.24 | 10.70 | 10.80 | 10.80 | -5.92% | 2,260 |
| Jul 24, 2025 | 10.70 | 11.58 | 10.70 | 11.48 | 11.48 | 9.13% | 8,617 |
| Jul 23, 2025 | 9.92 | 10.52 | 9.92 | 10.52 | 10.52 | 3.54% | 150 |
| Jul 22, 2025 | 9.74 | 10.16 | 9.71 | 10.16 | 10.16 | 3.36% | 2,240 |