Skip to main content
BayWa Aktiengesellschaft (ETR:BYW)
Germany flag Germany · Delayed Price · Currency is EUR
12.85
0.00 (0.00%)
Apr 27, 2026, 11:01 PM CET

BayWa Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202612.8512.8512.8512.8512.85-39
Apr 24, 202615.9515.9512.8512.8512.85-19.44%18
Apr 23, 202612.8515.9512.8515.9515.9510.38%41
Apr 21, 202614.4514.4514.4514.4514.45-74
Apr 20, 202614.4514.4514.4514.4514.4513.33%1
Apr 16, 202614.4014.4012.7512.7512.75-2.67%1,210
Apr 15, 202613.3013.3013.0513.1013.10-9.03%1,711
Apr 14, 202614.4014.4014.4014.4014.408.27%500
Apr 13, 202613.3013.3013.3013.3013.302.31%-
Apr 10, 202613.0013.0013.0013.0013.00-18.75%261
Apr 8, 202616.0016.0016.0016.0016.0017.65%300
Apr 7, 202613.5013.6013.5013.6013.601.49%90
Apr 2, 202613.7013.7013.4013.4013.40-3.25%110
Apr 1, 202613.8513.8513.8513.8513.85-7.67%100
Mar 31, 202615.0015.0015.0015.0015.00-0.33%10
Mar 30, 202615.0515.0515.0515.0515.050.33%86
Mar 27, 202615.0015.0015.0015.0015.001.69%-
Mar 26, 202614.5014.7514.5014.7514.75-10.33%20
Mar 25, 202616.4516.4516.4516.4516.459.67%5
Mar 24, 202615.0015.0015.0015.0015.00-10.45%100
Mar 19, 202616.0016.7516.0016.7516.754.69%75
Mar 18, 202615.4516.0015.4516.0016.00-4.48%70
Mar 13, 202615.5516.7515.5516.7516.755.35%101
Mar 12, 202615.7015.9015.7015.9015.901.60%1
Mar 11, 202616.0016.0015.6515.6515.65-2.19%199
Mar 10, 202616.0016.0016.0016.0016.00-16
Mar 6, 202616.0016.0016.0016.0016.00-5.88%16
Mar 5, 202617.0017.0017.0017.0017.00--
Mar 4, 202617.0017.0017.0017.0017.00--
Mar 3, 202617.0017.0017.0017.0017.00--
Mar 2, 202617.0017.0017.0017.0017.00--
Feb 27, 202617.0017.0017.0017.0017.00-5
Feb 26, 202616.6017.0016.6017.0017.003.03%360
Feb 25, 202616.5016.5016.5016.5016.503.13%145
Feb 24, 202616.0016.0016.0016.0016.00-3.61%201
Feb 19, 202616.6016.6016.6016.6016.60-5.14%1
Feb 18, 202616.7017.5016.7017.5017.503.24%24
Feb 11, 202616.9516.9516.9516.9516.953.35%1
Feb 9, 202618.0018.0016.4016.4016.40-4.37%335
Feb 5, 202617.1517.1517.1517.1517.15-2.56%62
Feb 4, 202617.6017.6017.6017.6017.603.53%30
Feb 3, 202617.6017.6017.0017.0017.001.80%250
Feb 2, 202616.5016.7016.5016.7016.701.21%65
Jan 30, 202616.5016.5016.5016.5016.50-24
Jan 29, 202616.5016.5016.5016.5016.50-3.51%32
Jan 27, 202617.2017.2017.1017.1017.10-4.20%330
Jan 22, 202617.8517.8517.8517.8517.85-100
Jan 21, 202617.8017.8517.8017.8517.852.00%550
Jan 20, 202617.6517.6517.5017.5017.500.86%66
Jan 19, 202617.3517.3517.3517.3517.35-2.25%318
Jan 16, 202618.1018.1017.7517.7517.757.58%605
Jan 15, 202618.5018.5016.5016.5016.50-83
Jan 14, 202616.5016.5016.5016.5016.50-2
Jan 13, 202616.5016.5016.5016.5016.50-5.71%125
Jan 12, 202616.5017.5016.5017.5017.503.55%982
Jan 9, 202617.8017.8016.2016.9016.90-2.59%253
Jan 8, 202616.8017.3516.8017.3517.353.58%293
Jan 7, 202616.7516.7516.7516.7516.75-2.33%101
Jan 6, 202617.1517.1517.1517.1517.15-2.56%22
Jan 5, 202617.4517.6017.4517.6017.604.45%274
Jan 2, 202616.1517.1016.1516.8516.8510.13%161
Dec 30, 202515.5015.5015.2015.3015.300.66%222
Dec 29, 202518.6018.6015.2015.2015.20-19.79%1,251
Dec 22, 202519.0019.0018.9518.9518.955.87%169
Dec 19, 202517.9017.9017.9017.9017.900.56%-
Dec 18, 202517.5017.8016.1017.8017.80-1.39%391
Dec 17, 202518.4018.4018.0518.0518.05-0.82%128
Dec 16, 202518.1518.2018.1518.2018.200.28%261
Dec 15, 202518.1518.1518.1518.1518.15-2.16%2
Dec 12, 202518.5518.5518.5518.5518.55-2.37%218
Dec 11, 202519.0019.0019.0019.0019.001.88%10
Dec 10, 202518.3018.6518.3018.6518.650.27%3
Dec 9, 202518.9518.9518.6018.6018.60-0.80%47
Dec 8, 202518.5018.7518.5018.7518.75-1.32%58
Dec 5, 202518.9519.0018.9519.0019.004.68%183
Dec 4, 202517.8018.1517.8018.1518.15-4.47%352
Dec 3, 202519.0019.0019.0019.0019.00-100
Dec 2, 202516.0021.1016.0019.0019.0021.41%1,052
Dec 1, 202513.5015.9513.5015.6515.6515.93%394
Nov 28, 202513.5013.5013.5013.5013.50-6.57%7
Nov 27, 202515.9515.9514.4514.4514.45-9.69%45
Nov 26, 202513.9516.0013.9516.0016.0013.48%55
Nov 25, 202514.1014.1014.1014.1014.103.68%560
Nov 24, 202513.4013.6013.4013.6013.60-51
Nov 21, 202513.6013.6013.6013.6013.60--
Nov 20, 202513.8513.8513.4013.6013.60-550
Nov 19, 202513.5513.6013.5513.6013.601.49%100
Nov 18, 202513.4013.4013.4013.4013.400.75%-
Nov 17, 202512.6013.5012.6013.3013.305.56%192
Nov 14, 202511.3512.6011.3512.6012.6010.53%26
Nov 13, 202512.3012.6511.2011.4011.40-1.30%571
Nov 12, 202511.5511.5511.5511.5511.550.43%22
Nov 11, 202512.2512.2511.5011.5011.50-12.55%165
Nov 10, 202512.0013.1512.0013.1513.159.13%26
Nov 7, 202512.0512.0512.0512.0512.05-50
Nov 6, 202512.4012.4012.0512.0512.05-1.63%6
Nov 5, 202512.2512.2512.2512.2512.25-5.77%60
Nov 4, 202513.1513.1513.0013.0013.00-703
Nov 3, 202513.2013.6013.0013.0013.00-7.14%877
Oct 31, 202514.0014.0014.0014.0014.004.09%350