BayWa Aktiengesellschaft (LON:0AH7)
London · Delayed Price · Currency is GBP · Price in EUR 3.120
+0.170 (5.76%)
Feb 12, 2026, 4:27 PM GMT
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,744 |
| 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 |
| Jan 16, 2026 | 4.40 | 4.40 | 3.82 | 4.33 | 4.33 | -0.57% | 94,410 |
| Jan 15, 2026 | 3.95 | 4.35 | 3.90 | 4.35 | 4.35 | 13.87% | 73,218 |
| Jan 14, 2026 | 3.96 | 3.96 | 3.70 | 3.82 | 3.82 | -1.80% | 23,823 |
| Jan 13, 2026 | 3.44 | 3.96 | 3.44 | 3.89 | 3.89 | 13.91% | 49,822 |
| Jan 12, 2026 | 3.46 | 3.46 | 3.30 | 3.42 | 3.42 | -0.73% | 12,773 |
| Jan 9, 2026 | 3.23 | 3.44 | 3.15 | 3.44 | 3.44 | 10.97% | 3,692 |
| Jan 8, 2026 | 3.23 | 3.23 | 3.10 | 3.10 | 3.10 | -3.13% | 6,630 |
| Jan 7, 2026 | 3.20 | 3.23 | 3.13 | 3.20 | 3.20 | -3.61% | 16,666 |
| Jan 6, 2026 | 3.50 | 3.50 | 2.96 | 3.32 | 3.32 | -1.04% | 107,833 |
| Jan 5, 2026 | 3.50 | 3.52 | 3.30 | 3.36 | 3.36 | 11.46% | 79,695 |
| Jan 2, 2026 | 2.82 | 3.19 | 2.82 | 3.01 | 3.01 | 8.94% | 45,523 |
| Dec 30, 2025 | 2.66 | 2.80 | 2.66 | 2.76 | 2.76 | 3.68% | 51,538 |
| Dec 29, 2025 | 2.65 | 2.80 | 2.50 | 2.67 | 2.67 | 11.04% | 103,445 |
| Dec 23, 2025 | 2.38 | 2.45 | 2.37 | 2.40 | 2.40 | 1.05% | 24,238 |
| Dec 22, 2025 | 2.39 | 2.43 | 2.37 | 2.38 | 2.38 | -0.42% | 30,247 |
| Dec 19, 2025 | 2.44 | 2.45 | 2.31 | 2.39 | 2.39 | -1.45% | 159,562 |
| Dec 18, 2025 | 2.43 | 2.45 | 2.42 | 2.42 | 2.42 | -1.02% | 7,499 |
| Dec 17, 2025 | 2.48 | 2.48 | 2.43 | 2.45 | 2.45 | -0.61% | 18,406 |
| Dec 16, 2025 | 2.53 | 2.53 | 2.46 | 2.46 | 2.46 | -2.19% | 6,692 |
| Dec 15, 2025 | 2.59 | 2.59 | 2.50 | 2.52 | 2.52 | 0.60% | 347 |
| Dec 12, 2025 | 2.50 | 2.50 | 2.45 | 2.50 | 2.50 | 1.21% | 9,724 |
| Dec 11, 2025 | 2.54 | 2.54 | 2.46 | 2.47 | 2.47 | 0.20% | 9,892 |
| Dec 10, 2025 | 2.51 | 2.52 | 2.45 | 2.47 | 2.47 | -0.40% | 13,197 |
| Dec 9, 2025 | 2.46 | 2.59 | 2.43 | 2.48 | 2.48 | 1.43% | 35,055 |
| Dec 8, 2025 | 2.58 | 2.58 | 2.43 | 2.44 | 2.44 | -3.37% | 19,435 |
| Dec 5, 2025 | 2.55 | 2.57 | 2.51 | 2.53 | 2.53 | 1.81% | 28,200 |
| Dec 4, 2025 | 2.58 | 2.58 | 2.48 | 2.48 | 2.48 | -1.59% | 48,200 |
| Dec 3, 2025 | 2.57 | 2.58 | 2.52 | 2.52 | 2.52 | -0.40% | 34,899 |
| Dec 2, 2025 | 2.48 | 2.64 | 2.47 | 2.53 | 2.53 | 0.80% | 30,166 |
| Dec 1, 2025 | 2.59 | 2.60 | 2.50 | 2.51 | 2.51 | 1.21% | 21,231 |
| Nov 28, 2025 | 2.72 | 2.72 | 2.48 | 2.48 | 2.48 | -3.31% | 57,928 |
| Nov 27, 2025 | 2.36 | 2.70 | 2.32 | 2.57 | 2.57 | 13.00% | 32,058 |