BayWa Aktiengesellschaft (VIE:BYW6)
Austria · Delayed Price · Currency is EUR 2.540
+0.055 (2.21%)
Last updated: Dec 5, 2025, 3:30 PM CET
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.57 | 2.57 | 2.49 | 2.49 | 2.49 | -1.58% | - |
| Dec 3, 2025 | 2.57 | 2.57 | 2.53 | 2.53 | 2.53 | -0.79% | - |
| Dec 2, 2025 | 2.46 | 2.60 | 2.46 | 2.55 | 2.55 | 1.60% | 2,000 |
| Dec 1, 2025 | 2.57 | 2.59 | 2.51 | 2.51 | 2.51 | -1.18% | 70 |
| Nov 28, 2025 | 2.63 | 2.63 | 2.54 | 2.54 | 2.54 | -2.50% | - |
| Nov 27, 2025 | 2.35 | 2.60 | 2.35 | 2.60 | 2.60 | 13.54% | - |
| Nov 26, 2025 | 2.30 | 2.35 | 2.29 | 2.29 | 2.29 | -0.43% | - |
| Nov 25, 2025 | 2.49 | 2.49 | 2.30 | 2.30 | 2.30 | -8.37% | - |
| Nov 24, 2025 | 2.54 | 2.54 | 2.50 | 2.51 | 2.51 | -0.40% | - |
| Nov 21, 2025 | 2.53 | 2.53 | 2.51 | 2.52 | 2.52 | -3.08% | - |
| Nov 20, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 3.38% | - |
| Nov 19, 2025 | 2.57 | 2.57 | 2.51 | 2.52 | 2.52 | -3.08% | - |
| Nov 18, 2025 | 2.65 | 2.70 | 2.58 | 2.60 | 2.60 | -4.60% | - |
| Nov 17, 2025 | 2.67 | 2.75 | 2.66 | 2.72 | 2.72 | 13.33% | 300 |
| Nov 14, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -20.40% | - |
| Nov 13, 2025 | 3.10 | 3.12 | 3.02 | 3.02 | 3.02 | -15.66% | - |
| Nov 12, 2025 | 3.63 | 3.68 | 3.58 | 3.58 | 3.58 | -19.30% | - |
| Nov 11, 2025 | 4.58 | 4.58 | 4.28 | 4.43 | 4.43 | -6.24% | - |
| Nov 10, 2025 | 4.96 | 4.96 | 4.69 | 4.73 | 4.73 | -4.74% | 1,200 |
| Nov 7, 2025 | 5.12 | 5.12 | 4.96 | 4.96 | 4.96 | -2.75% | 300 |
| Nov 6, 2025 | 5.39 | 5.39 | 5.10 | 5.10 | 5.10 | -7.44% | - |
| Nov 5, 2025 | 5.30 | 5.51 | 4.99 | 5.51 | 5.51 | -3.50% | 260 |
| Nov 4, 2025 | 5.63 | 5.71 | 5.57 | 5.71 | 5.71 | -24.27% | - |
| Nov 3, 2025 | 5.13 | 7.54 | 5.13 | 7.54 | 7.54 | 49.60% | 2,400 |
| Oct 31, 2025 | 5.11 | 5.11 | 4.93 | 5.04 | 5.04 | -1.95% | - |
| Oct 30, 2025 | 5.13 | 5.25 | 5.13 | 5.14 | 5.14 | -12.88% | - |
| Oct 29, 2025 | 6.39 | 6.41 | 5.74 | 5.90 | 5.90 | -8.95% | - |
| Oct 28, 2025 | 6.16 | 6.59 | 6.16 | 6.48 | 6.48 | -18.59% | 1,235 |
| Oct 27, 2025 | 7.75 | 7.96 | 7.75 | 7.96 | 4.50 | 1.66% | 1,669 |
| Oct 24, 2025 | 7.96 | 7.96 | 7.83 | 7.83 | 4.43 | -0.89% | - |
| Oct 23, 2025 | 7.95 | 7.95 | 7.83 | 7.90 | 4.47 | -0.25% | - |
| Oct 22, 2025 | 7.73 | 7.92 | 7.73 | 7.92 | 4.48 | 1.80% | - |
| Oct 21, 2025 | 7.87 | 7.87 | 7.70 | 7.78 | 4.40 | 0.13% | - |
| Oct 20, 2025 | 7.64 | 7.77 | 7.56 | 7.77 | 4.39 | 2.24% | 1,235 |
| Oct 17, 2025 | 7.52 | 7.64 | 7.52 | 7.60 | 4.30 | -0.52% | - |
| Oct 16, 2025 | 7.64 | 7.69 | 7.47 | 7.64 | 4.32 | -0.91% | 2,292 |
| Oct 15, 2025 | 7.61 | 7.71 | 7.59 | 7.71 | 4.36 | 2.25% | - |
| Oct 14, 2025 | 7.85 | 7.85 | 7.54 | 7.54 | 4.26 | -4.92% | - |
| Oct 13, 2025 | 7.63 | 7.93 | 7.63 | 7.93 | 4.48 | 4.76% | - |
| Oct 10, 2025 | 7.90 | 7.92 | 7.57 | 7.57 | 4.28 | -4.06% | 42 |
| Oct 9, 2025 | 8.02 | 8.02 | 7.89 | 7.89 | 4.46 | -1.74% | - |
| Oct 8, 2025 | 8.03 | 8.09 | 8.02 | 8.03 | 4.54 | - | - |
| Oct 7, 2025 | 8.15 | 8.15 | 8.03 | 8.03 | 4.54 | -1.23% | - |
| Oct 6, 2025 | 8.15 | 8.15 | 7.92 | 8.13 | 4.60 | -1.22% | 1,242 |
| Oct 3, 2025 | 8.29 | 8.29 | 8.18 | 8.23 | 4.65 | 1.11% | - |
| Oct 2, 2025 | 8.15 | 8.20 | 8.05 | 8.14 | 4.60 | -0.61% | - |
| Oct 1, 2025 | 8.08 | 8.24 | 8.08 | 8.19 | 4.63 | 1.36% | - |
| Sep 30, 2025 | 8.00 | 8.14 | 7.99 | 8.08 | 4.57 | -0.25% | 240 |
| Sep 29, 2025 | 8.40 | 8.40 | 8.10 | 8.10 | 4.58 | -3.69% | - |
| Sep 26, 2025 | 8.25 | 8.50 | 8.23 | 8.41 | 4.76 | 2.81% | - |