BayWa Aktiengesellschaft (FRA:BYW6)
Germany · Delayed Price · Currency is EUR 2.560
-0.025 (-0.97%)
Last updated: Jul 20, 2026, 5:20 PM CET
FRA:BYW6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | -0.97% | - |
| Jul 17, 2026 | 2.59 | 2.61 | 2.59 | 2.59 | 2.59 | -2.08% | - |
| Jul 16, 2026 | 2.61 | 2.64 | 2.59 | 2.64 | 2.64 | -0.75% | - |
| Jul 15, 2026 | 2.62 | 2.66 | 2.59 | 2.66 | 2.66 | 1.92% | 1,900 |
| Jul 14, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.19% | 1,400 |
| Jul 13, 2026 | 2.58 | 2.61 | 2.58 | 2.61 | 2.61 | 3.78% | 15,145 |
| Jul 10, 2026 | 2.62 | 2.66 | 2.51 | 2.51 | 2.51 | -5.46% | - |
| Jul 9, 2026 | 2.64 | 2.66 | 2.62 | 2.66 | 2.66 | 0.57% | - |
| Jul 8, 2026 | 2.62 | 2.64 | 2.61 | 2.64 | 2.64 | 1.34% | - |
| Jul 7, 2026 | 2.57 | 2.68 | 2.57 | 2.61 | 2.61 | 2.36% | 500 |
| Jul 6, 2026 | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | -2.49% | - |
| Jul 3, 2026 | 2.62 | 2.62 | 2.54 | 2.61 | 2.61 | 3.57% | 60 |
| Jul 2, 2026 | 2.54 | 2.63 | 2.47 | 2.52 | 2.52 | 1.41% | 3,500 |
| Jul 1, 2026 | 2.85 | 2.90 | 2.46 | 2.49 | 2.49 | -6.23% | 1,230 |
| Jun 30, 2026 | 2.48 | 2.65 | 2.48 | 2.65 | 2.65 | 7.94% | 5 |
| Jun 29, 2026 | 2.36 | 2.52 | 2.28 | 2.46 | 2.46 | 8.87% | 3,125 |
| Jun 26, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 25, 2026 | 2.27 | 2.29 | 2.26 | 2.26 | 2.26 | -4.45% | 1,000 |
| Jun 24, 2026 | 2.40 | 2.41 | 2.33 | 2.36 | 2.36 | -1.67% | 769 |
| Jun 23, 2026 | 2.40 | 2.42 | 2.40 | 2.40 | 2.40 | 0.21% | 94 |
| Jun 22, 2026 | 2.40 | 2.45 | 2.40 | 2.40 | 2.40 | -0.83% | 299 |
| Jun 19, 2026 | 2.46 | 2.46 | 2.36 | 2.42 | 2.42 | -1.63% | 50 |
| Jun 18, 2026 | 2.51 | 2.51 | 2.46 | 2.46 | 2.46 | -2.19% | 3,060 |
| Jun 17, 2026 | 2.52 | 2.56 | 2.51 | 2.51 | 2.51 | -0.99% | 5,900 |
| Jun 16, 2026 | 2.54 | 2.54 | 2.52 | 2.54 | 2.54 | 0.20% | 1,000 |
| Jun 15, 2026 | 2.57 | 2.59 | 2.53 | 2.53 | 2.53 | -1.36% | 1,170 |
| Jun 12, 2026 | 2.51 | 2.57 | 2.51 | 2.57 | 2.57 | 2.40% | - |
| Jun 11, 2026 | 2.57 | 2.57 | 2.51 | 2.51 | 2.51 | 0.80% | 2,820 |
| Jun 10, 2026 | 2.61 | 2.61 | 2.49 | 2.49 | 2.49 | -5.33% | 9,208 |
| Jun 9, 2026 | 2.62 | 2.63 | 2.62 | 2.63 | 2.63 | 0.38% | 300 |
| Jun 8, 2026 | 2.63 | 2.64 | 2.62 | 2.62 | 2.62 | -1.51% | - |
| Jun 5, 2026 | 2.66 | 2.74 | 2.66 | 2.66 | 2.66 | -0.75% | 60 |
| Jun 4, 2026 | 2.65 | 2.68 | 2.65 | 2.68 | 2.68 | 1.71% | - |
| Jun 3, 2026 | 2.64 | 2.66 | 2.63 | 2.63 | 2.63 | - | 512 |
| Jun 2, 2026 | 2.63 | 2.66 | 2.63 | 2.63 | 2.63 | -0.19% | 572 |
| Jun 1, 2026 | 2.63 | 2.66 | 2.63 | 2.64 | 2.64 | -1.13% | 2,000 |
| May 29, 2026 | 2.61 | 2.68 | 2.61 | 2.67 | 2.67 | 0.57% | 2,200 |
| May 28, 2026 | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | -0.19% | - |
| May 27, 2026 | 2.75 | 2.75 | 2.66 | 2.66 | 2.66 | 1.14% | 1,000 |
| May 26, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| May 25, 2026 | 2.64 | 2.67 | 2.63 | 2.63 | 2.63 | -1.13% | - |
| May 22, 2026 | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | -2.03% | 100 |
| May 21, 2026 | 2.63 | 2.75 | 2.61 | 2.71 | 2.71 | 1.12% | 100 |
| May 20, 2026 | 2.67 | 2.68 | 2.64 | 2.68 | 2.68 | 0.37% | - |
| May 19, 2026 | 2.61 | 2.67 | 2.61 | 2.67 | 2.67 | 0.38% | - |
| May 18, 2026 | 2.64 | 2.69 | 2.61 | 2.66 | 2.66 | -0.19% | 1,930 |
| May 15, 2026 | 2.66 | 2.67 | 2.65 | 2.67 | 2.67 | 0.38% | 385 |
| May 14, 2026 | 2.67 | 2.67 | 2.65 | 2.66 | 2.66 | -4.67% | 1,140 |
| May 13, 2026 | 2.68 | 2.79 | 2.63 | 2.79 | 2.79 | 5.89% | 3,800 |
| May 12, 2026 | 2.70 | 2.73 | 2.63 | 2.63 | 2.63 | -1.31% | - |