BayWa Aktiengesellschaft (VIE:BYW)
Austria · Delayed Price · Currency is EUR 8.84
-0.68 (-7.14%)
At close: Sep 10, 2026
VIE:BYW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 9.20 | 9.22 | 9.20 | 9.22 | - | -3.15% | - |
| 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% | - |
| Jul 23, 2026 | 10.55 | 10.55 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jul 22, 2026 | 10.55 | 10.55 | 10.25 | 10.30 | 10.30 | -0.96% | - |
| Jul 21, 2026 | 10.55 | 10.55 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Jul 20, 2026 | 10.55 | 10.80 | 10.55 | 10.80 | 10.80 | 1.41% | - |
| Jul 16, 2026 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | -1.84% | - |
| Jul 15, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 4.33% | - |
| Jul 14, 2026 | 10.55 | 10.55 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jul 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% | - |
| Jul 10, 2026 | 10.45 | 10.50 | 10.45 | 10.45 | 10.45 | - | - |
| Jul 9, 2026 | 10.90 | 10.90 | 10.45 | 10.45 | 10.45 | -6.28% | - |
| Jul 8, 2026 | 11.10 | 11.20 | 11.10 | 11.15 | 11.15 | 1.83% | - |
| Jul 7, 2026 | 11.15 | 11.15 | 10.95 | 10.95 | 10.95 | -1.79% | - |
| Jul 6, 2026 | 15.45 | 15.45 | 11.05 | 11.15 | 11.15 | -2.19% | - |
| Jul 3, 2026 | 15.50 | 15.50 | 11.25 | 11.40 | 11.40 | - | - |
| Jul 2, 2026 | 15.50 | 15.50 | 11.05 | 11.40 | 11.40 | - | - |
| Jul 1, 2026 | 13.45 | 13.45 | 11.40 | 11.40 | 11.40 | 1.33% | - |
| Jun 30, 2026 | 11.15 | 11.35 | 11.15 | 11.25 | 11.25 | -2.60% | - |
| Jun 29, 2026 | 11.30 | 11.70 | 11.15 | 11.55 | 11.55 | 0.43% | - |
| Jun 26, 2026 | 11.40 | 12.35 | 11.40 | 11.50 | 11.50 | 2.22% | - |