BayWa Aktiengesellschaft (VIE:BYW6)
Austria · Delayed Price · Currency is EUR 2.675
-0.095 (-3.43%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:BYW6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.77 | 2.77 | 2.68 | 2.68 | 2.68 | -3.43% | - |
| Apr 1, 2026 | 2.73 | 2.77 | 2.72 | 2.77 | 2.77 | 0.36% | - |
| Mar 31, 2026 | 2.60 | 2.76 | 2.60 | 2.76 | 2.76 | 3.56% | 226 |
| Mar 30, 2026 | 2.69 | 2.69 | 2.62 | 2.67 | 2.67 | 0.38% | 750 |
| Mar 27, 2026 | 2.69 | 2.69 | 2.65 | 2.66 | 2.66 | -2.57% | - |
| Mar 26, 2026 | 2.75 | 2.76 | 2.73 | 2.73 | 2.73 | -3.37% | - |
| Mar 25, 2026 | 2.85 | 2.85 | 2.81 | 2.82 | 2.82 | 1.08% | - |
| Mar 24, 2026 | 2.75 | 2.79 | 2.75 | 2.79 | 2.79 | 3.14% | - |
| Mar 23, 2026 | 2.66 | 2.79 | 2.66 | 2.71 | 2.71 | 0.37% | - |
| Mar 20, 2026 | 2.78 | 2.78 | 2.69 | 2.70 | 2.70 | -1.64% | - |
| Mar 19, 2026 | 2.86 | 2.86 | 2.74 | 2.74 | 2.74 | -3.01% | - |
| Mar 18, 2026 | 2.82 | 2.83 | 2.72 | 2.83 | 2.83 | -1.57% | 3,500 |
| Mar 17, 2026 | 2.82 | 2.87 | 2.79 | 2.87 | 2.87 | 2.50% | - |
| Mar 16, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | 3.13% | - |
| Mar 13, 2026 | 2.76 | 2.76 | 2.69 | 2.72 | 2.72 | -3.72% | - |
| Mar 12, 2026 | 2.88 | 2.88 | 2.72 | 2.82 | 2.82 | -6.47% | - |
| Mar 11, 2026 | 3.09 | 3.09 | 2.96 | 3.02 | 3.02 | -0.50% | - |
| Mar 10, 2026 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | 1.68% | - |
| Mar 9, 2026 | 3.00 | 3.01 | 2.98 | 2.98 | 2.98 | -1.81% | - |
| Mar 6, 2026 | 2.95 | 3.04 | 2.95 | 3.04 | 3.04 | 1.68% | - |
| Mar 5, 2026 | 2.92 | 2.99 | 2.92 | 2.99 | 2.99 | -0.67% | - |
| Mar 4, 2026 | 3.07 | 3.07 | 2.98 | 3.01 | 3.01 | 1.69% | - |
| Mar 3, 2026 | 3.03 | 3.03 | 2.96 | 2.96 | 2.96 | -2.31% | - |
| Mar 2, 2026 | 3.07 | 3.07 | 2.99 | 3.03 | 3.03 | -2.73% | - |
| Feb 27, 2026 | 3.06 | 3.11 | 3.05 | 3.11 | 3.11 | 3.49% | 100 |
| Feb 26, 2026 | 3.11 | 3.11 | 3.01 | 3.01 | 3.01 | -1.80% | - |
| Feb 25, 2026 | 2.91 | 3.06 | 2.91 | 3.06 | 3.06 | 7.18% | - |
| Feb 24, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -1.21% | - |
| Feb 23, 2026 | 3.04 | 3.04 | 2.89 | 2.89 | 2.89 | -4.62% | - |
| Feb 20, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | - |
| Feb 19, 2026 | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | -1.13% | - |
| Feb 18, 2026 | 3.05 | 3.09 | 3.00 | 3.09 | 3.09 | 0.33% | - |
| Feb 17, 2026 | 3.05 | 3.12 | 3.01 | 3.08 | 3.08 | 0.99% | 7,708 |
| Feb 16, 2026 | 3.14 | 3.14 | 3.03 | 3.05 | 3.05 | -1.30% | - |
| Feb 13, 2026 | 3.09 | 3.09 | 3.07 | 3.09 | 3.09 | -0.16% | - |
| Feb 12, 2026 | 3.06 | 3.09 | 3.05 | 3.09 | 3.09 | 2.15% | - |
| Feb 11, 2026 | 3.10 | 3.12 | 3.03 | 3.03 | 3.03 | -2.42% | - |
| Feb 10, 2026 | 3.11 | 3.18 | 3.10 | 3.10 | 3.10 | 0.16% | - |
| Feb 9, 2026 | 3.25 | 3.25 | 3.08 | 3.10 | 3.10 | -3.88% | - |
| Feb 6, 2026 | 3.15 | 3.22 | 3.14 | 3.22 | 3.22 | 1.74% | - |
| Feb 5, 2026 | 3.30 | 3.30 | 3.17 | 3.17 | 3.17 | -3.06% | - |
| Feb 4, 2026 | 3.21 | 3.27 | 3.19 | 3.27 | 3.27 | 3.98% | 3,854 |
| 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 |