BayWa Aktiengesellschaft (VIE:BYW)
Austria · Delayed Price · Currency is EUR 8.50
-0.04 (-0.47%)
At close: Oct 8, 2026
VIE:BYW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 13.60 | 13.60 | 8.50 | 8.50 | 8.50 | -0.47% | - |
| Oct 7, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Oct 5, 2026 | 8.56 | 8.56 | 8.54 | 8.54 | 8.54 | - | - |
| Oct 2, 2026 | 7.64 | 8.54 | 7.64 | 8.54 | 8.54 | -1.84% | - |
| Oct 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.84% | - |
| Sep 30, 2026 | 8.60 | 8.60 | 8.46 | 8.46 | 8.46 | -0.24% | - |
| Sep 29, 2026 | 8.60 | 8.60 | 8.48 | 8.48 | 8.48 | -0.93% | - |
| Sep 28, 2026 | 8.60 | 8.70 | 8.56 | 8.56 | 8.56 | 0.94% | - |
| Sep 25, 2026 | 8.54 | 8.60 | 8.48 | 8.48 | 8.48 | 1.44% | - |
| Sep 24, 2026 | 8.54 | 8.54 | 8.36 | 8.36 | 8.36 | -0.24% | - |
| Sep 23, 2026 | 8.24 | 8.54 | 8.24 | 8.38 | 8.38 | 3.71% | - |
| Sep 22, 2026 | 8.54 | 8.54 | 8.08 | 8.08 | 8.08 | -5.39% | - |
| Sep 21, 2026 | 8.70 | 8.70 | 8.54 | 8.54 | 8.54 | 3.39% | - |
| Sep 18, 2026 | 8.72 | 8.72 | 8.26 | 8.26 | 8.26 | -5.28% | - |
| Sep 17, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -3.11% | - |
| Sep 16, 2026 | 8.70 | 9.00 | 8.56 | 9.00 | 9.00 | 4.41% | - |
| Sep 15, 2026 | 8.70 | 8.70 | 8.62 | 8.62 | 8.62 | 4.11% | - |
| Sep 14, 2026 | 8.70 | 8.70 | 8.28 | 8.28 | 8.28 | -42.10% | - |
| Sep 11, 2026 | 8.90 | 14.30 | 8.90 | 14.30 | 14.30 | 61.76% | - |
| Sep 10, 2026 | 9.20 | 9.22 | 8.84 | 8.84 | 8.84 | -7.14% | 250 |
| Sep 9, 2026 | 14.65 | 14.65 | 9.52 | 9.52 | 9.52 | -35.02% | - |
| Sep 7, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 59.59% | - |
| Sep 4, 2026 | 9.00 | 14.30 | 9.00 | 9.18 | 9.18 | 0.22% | - |
| Sep 3, 2026 | 14.15 | 14.15 | 9.16 | 9.16 | 9.16 | -35.27% | - |
| Sep 2, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -2.08% | - |
| Sep 1, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 61.63% | - |
| Aug 31, 2026 | 8.90 | 8.94 | 8.88 | 8.94 | 8.94 | -38.56% | - |
| Aug 28, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 58.15% | - |
| Aug 27, 2026 | 14.15 | 14.15 | 9.20 | 9.20 | 9.20 | -3.97% | - |
| Aug 26, 2026 | 14.95 | 14.95 | 9.58 | 9.58 | 9.58 | 1.48% | - |
| Aug 25, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 2.61% | - |
| Aug 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -6.12% | - |
| Aug 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 13.95% | - |
| Aug 20, 2026 | 8.52 | 9.60 | 8.52 | 8.60 | 8.60 | 0.70% | - |
| Aug 18, 2026 | 8.56 | 8.56 | 8.54 | 8.54 | 8.54 | -5.11% | - |
| Aug 17, 2026 | 9.60 | 9.62 | 9.00 | 9.00 | 9.00 | 10.84% | - |
| Aug 12, 2026 | 8.60 | 8.60 | 8.06 | 8.12 | 8.12 | 1.25% | - |
| Aug 11, 2026 | 8.50 | 8.50 | 8.02 | 8.02 | 8.02 | 2.04% | - |
| Aug 10, 2026 | 7.92 | 7.92 | 7.86 | 7.86 | 7.86 | -8.39% | - |
| Aug 7, 2026 | 8.44 | 8.58 | 8.44 | 8.58 | 8.58 | 7.79% | - |
| Aug 6, 2026 | 8.44 | 8.44 | 7.96 | 7.96 | 7.96 | -6.35% | - |
| Aug 5, 2026 | 9.12 | 9.12 | 8.50 | 8.50 | 8.50 | -4.49% | - |
| Aug 4, 2026 | 9.12 | 9.12 | 8.90 | 8.90 | 8.90 | 12.09% | - |
| Aug 3, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -20.60% | - |
| Jul 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jul 29, 2026 | 10.55 | 10.55 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jul 28, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 1.48% | - |
| Jul 27, 2026 | 10.40 | 10.40 | 10.05 | 10.15 | 10.15 | -0.98% | - |
| Jul 24, 2026 | 10.10 | 10.25 | 10.05 | 10.25 | 10.25 | 0.49% | - |