BayWa Aktiengesellschaft (LON:0AH7)
London · Delayed Price · Currency is GBP · Price in EUR 2.625
-0.035 (-1.32%)
Mar 30, 2026, 8:04 AM GMT
LON:0AH7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.72 | 2.72 | 2.63 | 2.66 | 2.66 | -2.56% | 1,718 |
| Mar 26, 2026 | 2.64 | 2.76 | 2.64 | 2.73 | 2.73 | -3.53% | 701 |
| Mar 25, 2026 | 2.90 | 2.90 | 2.81 | 2.83 | 2.83 | 3.10% | 312 |
| Mar 24, 2026 | 2.73 | 2.77 | 2.73 | 2.75 | 2.75 | -2.66% | 1,132 |
| Mar 23, 2026 | 2.65 | 2.82 | 2.60 | 2.82 | 2.82 | 5.82% | 7,944 |
| Mar 20, 2026 | 2.70 | 2.78 | 2.67 | 2.67 | 2.67 | -3.44% | 458 |
| Mar 19, 2026 | 2.83 | 2.90 | 2.68 | 2.76 | 2.76 | 0.36% | 7,800 |
| Mar 18, 2026 | 2.81 | 2.90 | 2.66 | 2.75 | 2.75 | -4.18% | 223 |
| Mar 17, 2026 | 2.84 | 2.87 | 2.80 | 2.87 | 2.87 | 3.61% | 5,116 |
| Mar 16, 2026 | 2.78 | 2.85 | 2.75 | 2.77 | 2.77 | - | 333 |
| Mar 13, 2026 | 2.74 | 2.82 | 2.68 | 2.77 | 2.77 | -3.82% | 5,259 |
| Mar 12, 2026 | 2.94 | 2.94 | 2.64 | 2.88 | 2.88 | -5.11% | 6,010 |
| Mar 11, 2026 | 3.04 | 3.04 | 2.92 | 3.04 | 3.04 | 0.83% | 46,379 |
| Mar 10, 2026 | 2.98 | 3.14 | 2.98 | 3.01 | 3.01 | -0.33% | 969 |
| Mar 9, 2026 | 3.05 | 3.05 | 2.95 | 3.02 | 3.02 | -0.66% | 5,540 |
| Mar 6, 2026 | 2.90 | 3.04 | 2.90 | 3.04 | 3.04 | 3.58% | 4,718 |
| Mar 5, 2026 | 2.94 | 3.02 | 2.94 | 2.94 | 2.94 | -1.34% | 7,960 |
| Mar 4, 2026 | 3.14 | 3.14 | 2.96 | 2.98 | 2.98 | 2.41% | 1,185 |
| Mar 3, 2026 | 3.01 | 3.01 | 2.91 | 2.91 | 2.91 | -3.33% | 529 |
| Mar 2, 2026 | 3.09 | 3.19 | 2.95 | 3.01 | 3.01 | -3.53% | 480 |
| Feb 27, 2026 | 3.11 | 3.12 | 3.00 | 3.12 | 3.12 | 3.49% | 1,253 |
| Feb 26, 2026 | 3.13 | 3.14 | 3.01 | 3.01 | 3.01 | -3.22% | 6,098 |
| Feb 25, 2026 | 2.86 | 3.11 | 2.86 | 3.11 | 3.11 | 7.80% | 17,671 |
| Feb 24, 2026 | 2.87 | 2.95 | 2.87 | 2.89 | 2.89 | -1.37% | 12,377 |
| Feb 23, 2026 | 3.02 | 3.06 | 2.90 | 2.93 | 2.93 | -4.57% | 2,387 |
| Feb 20, 2026 | 3.01 | 3.08 | 3.00 | 3.07 | 3.07 | 1.32% | 1,501 |
| Feb 19, 2026 | 3.10 | 3.18 | 3.00 | 3.03 | 3.03 | -1.31% | 2,236 |
| Feb 18, 2026 | 3.02 | 3.07 | 3.01 | 3.07 | 3.07 | 2.00% | 7,492 |
| Feb 17, 2026 | 3.15 | 3.15 | 2.99 | 3.01 | 3.01 | -0.83% | 6,697 |
| Feb 16, 2026 | 3.15 | 3.15 | 2.98 | 3.03 | 3.03 | -1.30% | 1,166 |
| Feb 13, 2026 | 3.04 | 3.12 | 3.04 | 3.07 | 3.07 | -1.60% | 5,159 |
| Feb 12, 2026 | 3.08 | 3.16 | 3.00 | 3.12 | 3.12 | 2.97% | 2,817 |
| Feb 11, 2026 | 3.13 | 3.13 | 2.95 | 3.03 | 3.03 | -1.62% | 9,061 |
| Feb 10, 2026 | 3.15 | 3.20 | 3.08 | 3.08 | 3.08 | -1.28% | 4,043 |
| Feb 9, 2026 | 3.30 | 3.30 | 3.03 | 3.12 | 3.12 | -0.32% | 4,811 |
| Feb 6, 2026 | 3.27 | 3.27 | 3.13 | 3.13 | 3.13 | -1.57% | 11,157 |
| Feb 5, 2026 | 3.25 | 3.30 | 3.16 | 3.18 | 3.18 | -0.93% | 839 |
| Feb 4, 2026 | 3.09 | 3.30 | 3.09 | 3.21 | 3.21 | 3.72% | 908 |
| Feb 3, 2026 | 3.30 | 3.36 | 3.03 | 3.10 | 3.10 | -12.45% | 22,468 |
| Feb 2, 2026 | 3.51 | 3.60 | 3.50 | 3.54 | 3.54 | 3.51% | 13,570 |
| Jan 30, 2026 | 3.37 | 3.46 | 3.33 | 3.42 | 3.42 | 3.33% | 10,079 |
| Jan 29, 2026 | 3.31 | 3.43 | 3.29 | 3.31 | 3.31 | -1.05% | 5,669 |
| Jan 28, 2026 | 3.26 | 3.42 | 3.20 | 3.34 | 3.34 | -0.74% | 40,443 |
| Jan 27, 2026 | 3.53 | 3.53 | 3.32 | 3.37 | 3.37 | -2.04% | 2,047 |
| Jan 26, 2026 | 3.60 | 3.60 | 3.41 | 3.44 | 3.44 | -4.45% | 16,755 |
| Jan 23, 2026 | 3.68 | 3.80 | 3.44 | 3.60 | 3.60 | -1.37% | 23,661 |
| Jan 22, 2026 | 3.90 | 3.96 | 3.62 | 3.65 | 3.65 | -3.44% | 18,351 |
| Jan 21, 2026 | 3.68 | 3.80 | 3.66 | 3.78 | 3.78 | -0.92% | 63,960 |
| Jan 20, 2026 | 4.08 | 4.08 | 3.55 | 3.81 | 3.81 | -4.75% | 147,371 |
| Jan 19, 2026 | 4.14 | 4.14 | 3.91 | 4.00 | 4.00 | -7.51% | 69,435 |