BayWa Aktiengesellschaft (FRA:BYW6)
Germany · Delayed Price · Currency is EUR 7.85
-0.06 (-0.76%)
At close: Oct 23, 2025
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.91 | 7.91 | 7.85 | 7.85 | 7.85 | -0.76% | 380 |
| Oct 22, 2025 | 7.61 | 7.91 | 7.61 | 7.91 | 7.91 | 3.81% | 290 |
| Oct 21, 2025 | 7.67 | 7.81 | 7.62 | 7.62 | 7.62 | -0.52% | 500 |
| Oct 20, 2025 | 7.59 | 7.95 | 7.59 | 7.66 | 7.66 | 0.66% | 1,630 |
| Oct 17, 2025 | 7.62 | 7.63 | 7.56 | 7.61 | 7.61 | -4.04% | 3,815 |
| Oct 16, 2025 | 7.61 | 7.93 | 7.40 | 7.93 | 7.93 | 3.39% | 1,530 |
| Oct 15, 2025 | 7.55 | 7.67 | 7.55 | 7.67 | 7.67 | -1.03% | 1,785 |
| Oct 14, 2025 | 7.79 | 8.03 | 7.75 | 7.75 | 7.75 | -1.15% | 1,785 |
| Oct 13, 2025 | 7.66 | 7.92 | 7.66 | 7.84 | 7.84 | 3.02% | 1,375 |
| Oct 10, 2025 | 7.87 | 7.99 | 7.61 | 7.61 | 7.61 | -4.64% | 5,100 |
| Oct 9, 2025 | 8.00 | 8.07 | 7.87 | 7.98 | 7.98 | -0.25% | 6,735 |
| Oct 8, 2025 | 7.96 | 8.01 | 7.96 | 8.00 | 8.00 | -1.72% | 880 |
| Oct 7, 2025 | 8.06 | 8.14 | 8.03 | 8.14 | 8.14 | 0.37% | 2,683 |
| Oct 6, 2025 | 8.05 | 8.13 | 8.04 | 8.11 | 8.11 | - | 1,545 |
| Oct 3, 2025 | 8.00 | 8.30 | 8.00 | 8.11 | 8.11 | -0.61% | 100 |
| Oct 2, 2025 | 8.16 | 8.16 | 8.00 | 8.16 | 8.16 | 0.12% | 6,302 |
| Oct 1, 2025 | 8.01 | 8.15 | 8.01 | 8.15 | 8.15 | -0.37% | 484 |
| Sep 30, 2025 | 7.95 | 8.18 | 7.95 | 8.18 | 8.18 | 0.37% | 1,691 |
| 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% | 17,469 |
| Sep 24, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.83% | 4,314 |
| 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 |