BayWa Aktiengesellschaft (VIE:BYW6)
Austria · Delayed Price · Currency is EUR 3.165
-0.405 (-11.34%)
Last updated: Feb 3, 2026, 11:00 AM CET
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.27 | 3.27 | 3.08 | 3.14 | 3.14 | -12.04% | - |
| Feb 2, 2026 | 3.52 | 3.58 | 3.52 | 3.57 | 3.57 | 4.85% | 400 |
| Jan 30, 2026 | 3.38 | 3.41 | 3.36 | 3.41 | 3.41 | 0.74% | - |
| Jan 29, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | -0.73% | - |
| Jan 28, 2026 | 3.28 | 3.41 | 3.28 | 3.41 | 3.41 | 1.19% | - |
| Jan 27, 2026 | 3.39 | 3.51 | 3.37 | 3.37 | 3.37 | -3.72% | 4,409 |
| Jan 26, 2026 | 3.57 | 3.57 | 3.50 | 3.50 | 3.50 | -2.51% | - |
| Jan 23, 2026 | 3.69 | 3.69 | 3.52 | 3.59 | 3.59 | -2.18% | 3,854 |
| Jan 22, 2026 | 3.78 | 3.78 | 3.66 | 3.67 | 3.67 | -1.35% | - |
| Jan 21, 2026 | 3.73 | 3.73 | 3.69 | 3.72 | 3.72 | -2.37% | - |
| Jan 20, 2026 | 3.98 | 3.98 | 3.61 | 3.81 | 3.81 | -5.35% | - |
| Jan 19, 2026 | 4.10 | 4.10 | 3.94 | 4.02 | 4.02 | -6.29% | - |
| Jan 16, 2026 | 4.36 | 4.36 | 4.17 | 4.29 | 4.29 | -1.27% | 3,600 |
| Jan 15, 2026 | 3.98 | 4.35 | 3.98 | 4.35 | 4.35 | 13.15% | - |
| Jan 14, 2026 | 3.93 | 3.93 | 3.76 | 3.84 | 3.84 | -1.92% | 3,338 |
| Jan 13, 2026 | 3.42 | 3.92 | 3.42 | 3.92 | 3.92 | 13.81% | 1,000 |
| Jan 12, 2026 | 3.41 | 3.45 | 3.37 | 3.44 | 3.44 | - | - |
| Jan 9, 2026 | 3.19 | 3.44 | 3.19 | 3.44 | 3.44 | 8.01% | 1,668 |
| Jan 8, 2026 | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | -0.78% | - |
| Jan 7, 2026 | 3.19 | 3.24 | 3.14 | 3.21 | 3.21 | -2.43% | - |
| Jan 6, 2026 | 3.17 | 3.29 | 3.01 | 3.29 | 3.29 | -2.81% | - |
| Jan 5, 2026 | 3.33 | 3.44 | 3.33 | 3.39 | 3.39 | 11.53% | 4,750 |
| Jan 2, 2026 | 2.95 | 3.14 | 2.95 | 3.04 | 3.04 | 11.38% | - |
| Dec 30, 2025 | 2.63 | 2.79 | 2.63 | 2.73 | 2.73 | 5.01% | - |
| Dec 29, 2025 | 2.66 | 2.66 | 2.59 | 2.60 | 2.60 | 7.68% | - |
| Dec 23, 2025 | 2.39 | 2.44 | 2.38 | 2.41 | 2.41 | 1.90% | - |
| Dec 22, 2025 | 2.40 | 2.43 | 2.37 | 2.37 | 2.37 | -2.27% | - |
| Dec 19, 2025 | 2.44 | 2.44 | 2.40 | 2.42 | 2.42 | -1.02% | 750 |
| Dec 18, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Dec 17, 2025 | 2.47 | 2.47 | 2.44 | 2.45 | 2.45 | -2.20% | - |
| Dec 16, 2025 | 2.53 | 2.53 | 2.48 | 2.50 | 2.50 | -0.79% | - |
| Dec 15, 2025 | 2.58 | 2.58 | 2.52 | 2.52 | 2.52 | -1.95% | - |
| Dec 12, 2025 | 2.48 | 2.57 | 2.47 | 2.57 | 2.57 | 4.68% | - |
| Dec 11, 2025 | 2.49 | 2.49 | 2.46 | 2.46 | 2.46 | 0.20% | - |
| Dec 10, 2025 | 2.51 | 2.55 | 2.45 | 2.45 | 2.45 | -2.00% | 100 |
| Dec 9, 2025 | 2.48 | 2.60 | 2.45 | 2.50 | 2.50 | -0.20% | 1,000 |
| Dec 8, 2025 | 2.57 | 2.57 | 2.48 | 2.51 | 2.51 | -0.40% | - |
| Dec 5, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | 1.21% | - |
| 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% | - |