BayWa Aktiengesellschaft (LON:0AH6)
London · Delayed Price · Currency is GBP · Price in EUR 29.90
0.00 (0.00%)
At close: Feb 9, 2026
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 80.99% | 1 |
| Jan 30, 2026 | 16.50 | 16.52 | 16.50 | 16.52 | 16.52 | 0.12% | 24 |
| Jan 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.07% | 25 |
| Jan 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.82% | 3 |
| Jan 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | 13 |
| Jan 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | 200 |
| Jan 14, 2026 | 16.55 | 17.50 | 16.55 | 17.50 | 17.50 | 5.42% | 3 |
| Jan 12, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 2.47% | 7 |
| Jan 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | 1 |
| Jan 8, 2026 | 17.40 | 17.40 | 16.75 | 16.80 | 16.80 | -4.27% | 2 |
| Jan 6, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -12.25% | 2 |
| Dec 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6.10% | - |
| Dec 23, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.53% | 1 |
| Dec 22, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | 17.70% | 46 |
| Dec 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -8.00% | 1 |
| Dec 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.89% | 15 |
| Dec 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | 54 |
| Dec 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.28% | - |
| Dec 15, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -4.22% | 2 |
| Dec 12, 2025 | 18.55 | 18.95 | 18.55 | 18.95 | 18.95 | -0.26% | 20 |
| Dec 11, 2025 | 15.05 | 19.00 | 15.05 | 19.00 | 19.00 | 3.83% | 9 |
| Dec 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | 2 |
| Dec 9, 2025 | 15.05 | 19.00 | 15.05 | 19.00 | 19.00 | 2.70% | 4 |
| Dec 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.27% | 2 |
| Dec 5, 2025 | 19.00 | 19.00 | 18.50 | 18.55 | 18.55 | 3.92% | 4 |
| Dec 4, 2025 | 19.00 | 19.00 | 17.85 | 17.85 | 17.85 | -3.51% | 9 |
| Dec 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 15.63% | 1 |
| Dec 2, 2025 | 16.55 | 21.10 | 16.00 | 16.00 | 16.00 | 1.91% | 232 |
| Dec 1, 2025 | 13.25 | 15.95 | 13.25 | 15.70 | 15.70 | 40.81% | 45 |
| Nov 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -22.84% | 1 |
| Nov 27, 2025 | 15.90 | 15.91 | 14.45 | 14.45 | 14.45 | 20.42% | 45 |
| Nov 26, 2025 | 11.15 | 16.00 | 11.15 | 12.00 | 12.00 | -24.76% | 7 |
| Nov 25, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 11.93% | 1 |
| Nov 24, 2025 | 15.95 | 15.95 | 14.25 | 14.25 | 14.25 | 27.80% | 3 |
| Nov 21, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | 1 |
| Nov 20, 2025 | 13.85 | 13.85 | 11.20 | 11.20 | 11.20 | -30.00% | 1 |
| Nov 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 18.96% | 1 |
| Nov 17, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 20.63% | 1 |
| Nov 14, 2025 | 11.35 | 11.35 | 11.15 | 11.15 | 11.15 | -0.45% | 2 |
| Nov 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -9.68% | 5 |
| Nov 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -11.43% | 4 |
| Nov 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6.46% | 1 |
| Nov 4, 2025 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | -3.31% | 3 |
| Nov 3, 2025 | 16.00 | 16.00 | 13.60 | 13.60 | 13.60 | -32.00% | 3 |
| Oct 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 26.58% | 1 |
| Oct 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -36.29% | 1 |
| Oct 29, 2025 | 14.55 | 24.80 | 14.55 | 24.80 | 24.80 | 57.96% | 86 |
| Oct 28, 2025 | 10.25 | 15.95 | 10.25 | 15.70 | 15.70 | -2.79% | 151 |
| Oct 27, 2025 | 16.15 | 17.80 | 16.15 | 16.15 | 7.24 | -1.82% | 49 |
| Oct 24, 2025 | 17.70 | 17.70 | 16.30 | 16.45 | 7.38 | -7.06% | 41 |