BayWa Aktiengesellschaft (ETR:BYW)
Germany
· Delayed Price · Currency is EUR 16.00
-1.00 (-5.88%)
Mar 6, 2026, 9:07 AM CET
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 5 |
| Feb 26, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 3.03% | 360 |
| Feb 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 145 |
| Feb 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.61% | 201 |
| Feb 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.14% | 1 |
| Feb 18, 2026 | 16.70 | 17.50 | 16.70 | 17.50 | 17.50 | 3.24% | 24 |
| Feb 11, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 3.35% | 1 |
| Feb 9, 2026 | 18.00 | 18.00 | 16.40 | 16.40 | 16.40 | -4.37% | 335 |
| Feb 5, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -2.56% | 62 |
| Feb 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | 30 |
| Feb 3, 2026 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | 1.80% | 250 |
| Feb 2, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1.21% | 65 |
| Jan 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 24 |
| Jan 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.51% | 32 |
| Jan 27, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -4.20% | 330 |
| Jan 22, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 100 |
| Jan 21, 2026 | 17.80 | 17.85 | 17.80 | 17.85 | 17.85 | 2.00% | 550 |
| Jan 20, 2026 | 17.65 | 17.65 | 17.50 | 17.50 | 17.50 | 0.86% | 66 |
| Jan 19, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -2.25% | 318 |
| Jan 16, 2026 | 18.10 | 18.10 | 17.75 | 17.75 | 17.75 | 7.58% | 605 |
| Jan 15, 2026 | 18.50 | 18.50 | 16.50 | 16.50 | 16.50 | - | 83 |
| Jan 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2 |
| Jan 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -5.71% | 125 |
| Jan 12, 2026 | 16.50 | 17.50 | 16.50 | 17.50 | 17.50 | 3.55% | 982 |
| Jan 9, 2026 | 17.80 | 17.80 | 16.20 | 16.90 | 16.90 | -2.59% | 253 |
| Jan 8, 2026 | 16.80 | 17.35 | 16.80 | 17.35 | 17.35 | 3.58% | 293 |
| Jan 7, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.33% | 101 |
| Jan 6, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -2.56% | 22 |
| Jan 5, 2026 | 17.45 | 17.60 | 17.45 | 17.60 | 17.60 | 4.45% | 274 |
| Jan 2, 2026 | 16.15 | 17.10 | 16.15 | 16.85 | 16.85 | 10.13% | 161 |
| Dec 30, 2025 | 15.50 | 15.50 | 15.20 | 15.30 | 15.30 | 0.66% | 222 |
| Dec 29, 2025 | 18.60 | 18.60 | 15.20 | 15.20 | 15.20 | -19.79% | 1,251 |
| Dec 22, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | 5.87% | 169 |
| Dec 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Dec 18, 2025 | 17.50 | 17.80 | 16.10 | 17.80 | 17.80 | -1.39% | 391 |
| Dec 17, 2025 | 18.40 | 18.40 | 18.05 | 18.05 | 18.05 | -0.82% | 128 |
| Dec 16, 2025 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | 0.28% | 261 |
| Dec 15, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -4.22% | 2 |
| Dec 12, 2025 | 18.55 | 18.55 | 18.55 | 18.95 | 18.95 | -0.26% | 218 |
| Dec 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.88% | 9 |
| Dec 10, 2025 | 18.30 | 18.65 | 18.30 | 18.65 | 18.65 | 0.27% | 3 |
| Dec 9, 2025 | 18.95 | 18.95 | 18.60 | 18.60 | 18.60 | -0.80% | 47 |
| Dec 8, 2025 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | -1.32% | 58 |
| Dec 5, 2025 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | 6.44% | 183 |
| Dec 4, 2025 | 17.80 | 18.15 | 17.80 | 17.85 | 17.85 | -6.05% | 352 |
| Dec 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 100 |
| Dec 2, 2025 | 16.00 | 21.10 | 16.00 | 19.00 | 19.00 | 21.41% | 1,052 |
| Dec 1, 2025 | 13.50 | 15.95 | 13.50 | 15.65 | 15.65 | 15.93% | 394 |
| Nov 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.57% | 7 |
| Nov 27, 2025 | 15.95 | 15.95 | 14.45 | 14.45 | 14.45 | -9.69% | 45 |
| Nov 26, 2025 | 13.95 | 16.00 | 13.95 | 16.00 | 16.00 | 13.48% | 55 |
| Nov 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | 560 |
| Nov 24, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | - | 51 |
| Nov 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 20, 2025 | 13.85 | 13.85 | 13.40 | 13.60 | 13.60 | - | 550 |
| Nov 19, 2025 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | 1.49% | 100 |
| Nov 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Nov 17, 2025 | 12.60 | 13.50 | 12.60 | 13.30 | 13.30 | 5.56% | 192 |
| Nov 14, 2025 | 11.35 | 12.60 | 11.35 | 12.60 | 12.60 | 10.53% | 26 |
| Nov 13, 2025 | 12.30 | 12.65 | 11.20 | 11.40 | 11.40 | -1.30% | 571 |
| Nov 12, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.43% | 22 |
| Nov 11, 2025 | 12.25 | 12.25 | 11.50 | 11.50 | 11.50 | -12.55% | 165 |
| Nov 10, 2025 | 12.00 | 13.15 | 12.00 | 13.15 | 13.15 | 9.13% | 26 |
| Nov 7, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 50 |
| Nov 6, 2025 | 12.40 | 12.40 | 12.05 | 12.05 | 12.05 | -1.63% | 6 |
| Nov 5, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -5.77% | 60 |
| Nov 4, 2025 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | - | 703 |
| Nov 3, 2025 | 13.20 | 13.60 | 13.00 | 13.00 | 13.00 | -7.14% | 877 |
| Oct 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.09% | 350 |
| Oct 30, 2025 | 13.25 | 13.45 | 13.25 | 13.45 | 13.45 | -14.87% | 81 |
| Oct 29, 2025 | 14.55 | 15.80 | 14.55 | 15.80 | 15.80 | 15.33% | 93 |
| Oct 28, 2025 | 12.50 | 15.95 | 11.80 | 13.70 | 13.70 | -19.65% | 1,293 |
| Oct 27, 2025 | 16.15 | 17.05 | 16.15 | 17.05 | 7.65 | 3.96% | 1,123 |
| Oct 24, 2025 | 17.70 | 17.70 | 16.40 | 16.40 | 7.36 | -7.34% | 51 |
| Oct 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 7.94 | -1.12% | 9 |
| Oct 22, 2025 | 18.85 | 18.85 | 17.85 | 17.90 | 8.03 | 10.49% | 185 |
| Oct 21, 2025 | 16.45 | 16.65 | 16.05 | 16.20 | 7.27 | 0.93% | 465 |
| Oct 20, 2025 | 16.60 | 16.65 | 15.65 | 16.05 | 7.20 | -2.73% | 307 |
| Oct 17, 2025 | 17.25 | 17.25 | 16.50 | 16.50 | 7.40 | -4.90% | 14 |
| Oct 16, 2025 | 17.00 | 17.35 | 17.00 | 17.35 | 7.78 | 3.89% | 10 |
| Oct 15, 2025 | 15.70 | 16.70 | 15.70 | 16.70 | 7.49 | 2.77% | 22 |
| Oct 14, 2025 | 15.65 | 16.40 | 15.65 | 16.25 | 7.29 | 3.50% | 33 |
| Oct 13, 2025 | 16.45 | 16.45 | 15.60 | 15.70 | 7.04 | -4.56% | 930 |
| Oct 10, 2025 | 15.35 | 16.45 | 15.35 | 16.45 | 7.38 | 2.81% | 53 |
| Oct 9, 2025 | 16.55 | 16.75 | 15.90 | 16.00 | 7.18 | -7.51% | 1,119 |
| Oct 8, 2025 | 17.00 | 17.30 | 16.95 | 17.30 | 7.76 | -1.42% | 30 |
| Oct 6, 2025 | 17.70 | 17.80 | 17.55 | 17.55 | 7.87 | -0.28% | 76 |
| Oct 3, 2025 | 17.90 | 17.90 | 17.55 | 17.60 | 7.89 | -1.68% | 28 |
| Oct 2, 2025 | 18.40 | 18.40 | 17.85 | 17.90 | 8.03 | -2.45% | 165 |
| Oct 1, 2025 | 18.40 | 18.40 | 16.70 | 18.35 | 8.23 | -0.27% | 180 |
| Sep 30, 2025 | 18.90 | 18.90 | 18.40 | 18.40 | 8.25 | -3.16% | 19 |
| Sep 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 8.52 | 0.53% | 54 |
| Sep 26, 2025 | 17.00 | 18.95 | 17.00 | 18.90 | 8.48 | 13.86% | 285 |
| Sep 25, 2025 | 17.70 | 17.70 | 16.55 | 16.60 | 7.45 | 0.30% | 340 |
| Sep 23, 2025 | 17.00 | 17.00 | 16.20 | 16.55 | 7.42 | -1.49% | 2,001 |
| Sep 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 7.53 | -1.18% | 3 |