BayWa Aktiengesellschaft (FRA:BYW6)
Germany · Delayed Price · Currency is EUR 8.81
-0.19 (-2.11%)
At close: Sep 9, 2025
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.05 | 9.05 | 8.81 | 8.81 | - | -2.11% | 530 |
| Sep 8, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | - | -0.66% | 512 |
| Sep 5, 2025 | 9.40 | 9.40 | 9.04 | 9.06 | - | -2.37% | 3,025 |
| Sep 4, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | - | -0.75% | 280 |
| Sep 3, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -1.79% | 280 |
| Sep 2, 2025 | 9.64 | 9.64 | 9.45 | 9.52 | - | -2.96% | 280 |
| Sep 1, 2025 | 9.56 | 9.81 | 9.33 | 9.81 | - | 3.15% | 294 |
| Aug 29, 2025 | 9.39 | 9.59 | 9.39 | 9.51 | - | 1.28% | 223 |
| Aug 28, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | - | -0.11% | 542 |
| Aug 27, 2025 | 9.57 | 9.71 | 9.40 | 9.40 | - | -2.08% | 542 |
| Aug 26, 2025 | 9.92 | 9.99 | 9.44 | 9.60 | - | -3.03% | 3,447 |
| Aug 25, 2025 | 10.20 | 10.20 | 9.87 | 9.90 | - | -0.10% | 1,943 |
| Aug 22, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | - | 0.92% | 325 |
| Aug 21, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | - | -2.19% | 325 |
| Aug 20, 2025 | 10.50 | 10.50 | 10.04 | 10.04 | - | -6.34% | 325 |
| Aug 19, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | - | -0.56% | 400 |
| Aug 18, 2025 | 10.46 | 10.78 | 10.46 | 10.78 | - | 2.08% | 400 |
| Aug 15, 2025 | 10.60 | 10.60 | 10.56 | 10.56 | - | -1.31% | 300 |
| Aug 14, 2025 | 10.54 | 10.70 | 10.54 | 10.70 | - | 1.90% | 25 |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2.74% | 1,030 |
| Aug 12, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | - | -2.67% | - |
| Aug 11, 2025 | 10.80 | 10.80 | 10.32 | 10.50 | - | -4.02% | 1,030 |
| Aug 8, 2025 | 9.24 | 10.94 | 9.24 | 10.94 | - | 19.69% | 335 |
| Aug 7, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | - | 0.88% | 250 |
| Aug 6, 2025 | 9.37 | 9.37 | 9.06 | 9.06 | - | -6.02% | 250 |
| Aug 5, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | - | 1.15% | 50 |
| Aug 4, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | - | -1.45% | 50 |
| Aug 1, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | -0.51% | 50 |
| Jul 31, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | - | -2.80% | - |
| Jul 30, 2025 | 10.42 | 10.42 | 10.00 | 10.00 | - | -3.47% | 700 |
| Jul 29, 2025 | 10.64 | 11.02 | 10.22 | 10.36 | - | -5.65% | 1,090 |
| Jul 28, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | - | 1.67% | 90 |
| Jul 25, 2025 | 10.98 | 11.24 | 10.70 | 10.80 | - | -5.92% | 2,260 |
| Jul 24, 2025 | 10.70 | 11.58 | 10.70 | 11.48 | - | 9.13% | 8,617 |
| Jul 23, 2025 | 9.92 | 10.52 | 9.92 | 10.52 | - | 3.54% | 150 |
| Jul 22, 2025 | 9.74 | 10.16 | 9.71 | 10.16 | - | 3.36% | 2,240 |
| Jul 21, 2025 | 9.21 | 9.95 | 9.21 | 9.83 | - | 1.97% | 7,988 |
| Jul 18, 2025 | 8.76 | 9.64 | 8.76 | 9.64 | - | 6.87% | 5,290 |
| Jul 17, 2025 | 8.34 | 9.02 | 8.34 | 9.02 | - | 7.13% | 3 |
| Jul 16, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | - | -2.09% | 1,740 |
| Jul 15, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | - | -0.12% | 1,740 |
| Jul 14, 2025 | 8.53 | 8.61 | 8.52 | 8.61 | - | -2.71% | 600 |
| Jul 11, 2025 | 8.91 | 8.91 | 8.83 | 8.85 | - | 1.37% | 1,000 |
| Jul 10, 2025 | 8.70 | 8.73 | 8.70 | 8.73 | - | 5.05% | 475 |
| Jul 9, 2025 | 8.37 | 8.37 | 8.31 | 8.31 | - | -0.48% | 1,325 |
| Jul 8, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | 1.33% | 90 |
| Jul 7, 2025 | 8.89 | 8.89 | 8.24 | 8.24 | - | -6.79% | 90 |
| Jul 4, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | - | -0.79% | 1,586 |
| Jul 3, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | - | 0.79% | - |
| Jul 2, 2025 | 8.87 | 9.24 | 8.84 | 8.84 | - | -4.43% | 1,586 |