BayWa Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	2.54	2.54	2.51	2.53	2.53	1.61%	1,260
Dec 4, 2025	2.56	2.56	2.49	2.49	2.49	-2.93%	742
Dec 3, 2025	2.35	2.56	2.35	2.56	2.56	-0.58%	1,400
Dec 2, 2025	2.51	2.58	2.47	2.58	2.58	1.58%	3,580
Dec 1, 2025	2.51	2.59	2.50	2.54	2.54	-	10,000
Nov 28, 2025	2.75	2.75	2.49	2.54	2.54	-4.52%	22,161
Nov 27, 2025	2.40	2.67	2.29	2.66	2.66	8.37%	22,495
Nov 26, 2025	2.28	2.45	2.28	2.45	2.45	4.93%	6,350
Nov 25, 2025	2.50	2.50	2.20	2.34	2.34	-7.16%	7,730
Nov 24, 2025	2.58	2.58	2.49	2.52	2.52	-2.52%	10,730
Nov 21, 2025	2.57	2.58	2.50	2.58	2.58	1.38%	15,530
Nov 20, 2025	2.55	2.64	2.51	2.55	2.55	1.60%	24,358
Nov 19, 2025	2.54	2.54	2.46	2.51	2.51	-0.60%	21,150
Nov 18, 2025	2.70	2.70	2.52	2.52	2.52	-6.84%	7,521
Nov 17, 2025	2.60	2.77	2.60	2.71	2.71	1.12%	9,871