BYD Electronic (International) Company Limited (FRA:4BY)
Germany
· Delayed Price · Currency is EUR 3.888
+0.024 (0.62%)
Last updated: Dec 4, 2025, 1:07 PM CET
FRA:4BY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 0.80% | 7,125 |
| Dec 3, 2025 | 3.85 | 3.86 | 3.84 | 3.86 | 3.86 | 1.95% | 52,519 |
| Dec 2, 2025 | 3.79 | 3.81 | 3.79 | 3.79 | 3.79 | 0.53% | 708 |
| Dec 1, 2025 | 3.72 | 3.77 | 3.72 | 3.77 | 3.77 | 1.89% | 2,475 |
| Nov 28, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | -0.48% | 760 |
| Nov 27, 2025 | 3.71 | 3.72 | 3.70 | 3.72 | 3.72 | -0.85% | 7,333 |
| Nov 26, 2025 | 3.72 | 3.75 | 3.71 | 3.75 | 3.75 | 2.63% | 3,519 |
| Nov 25, 2025 | 3.61 | 3.67 | 3.61 | 3.65 | 3.65 | 1.73% | 1,979 |
| Nov 24, 2025 | 3.56 | 3.59 | 3.56 | 3.59 | 3.59 | 3.55% | 45 |
| Nov 21, 2025 | 3.49 | 3.54 | 3.47 | 3.47 | 3.47 | -4.46% | 915 |
| Nov 20, 2025 | 3.59 | 3.63 | 3.59 | 3.63 | 3.63 | -1.92% | 400 |
| Nov 19, 2025 | 3.60 | 3.74 | 3.60 | 3.70 | 3.70 | -1.86% | 3,560 |
| Nov 18, 2025 | 3.68 | 3.77 | 3.65 | 3.77 | 3.77 | 0.05% | 8,122 |
| Nov 17, 2025 | 3.76 | 3.77 | 3.70 | 3.77 | 3.77 | -1.62% | 1,753 |
| Nov 14, 2025 | 3.87 | 3.87 | 3.78 | 3.83 | 3.83 | -2.37% | 7,631 |
| Nov 13, 2025 | 3.93 | 3.93 | 3.89 | 3.93 | 3.93 | -0.25% | 757 |
| Nov 12, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.38% | 2,000 |
| Nov 11, 2025 | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | -1.30% | 1,191 |
| Nov 10, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 2.62% | 3,215 |
| Nov 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.04% | 200 |
| Nov 6, 2025 | 3.97 | 4.00 | 3.94 | 3.94 | 3.94 | 0.25% | 1,689 |
| Nov 5, 2025 | 3.89 | 3.97 | 3.89 | 3.93 | 3.93 | 0.51% | 4,265 |
| Nov 4, 2025 | 3.91 | 3.97 | 3.89 | 3.91 | 3.91 | -2.37% | 6,314 |
| Nov 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.09% | 2,500 |
| Oct 31, 2025 | 4.09 | 4.12 | 4.05 | 4.05 | 4.05 | -1.82% | 14,437 |
| Oct 30, 2025 | 4.11 | 4.17 | 4.08 | 4.13 | 4.13 | -3.53% | 12,335 |
| Oct 29, 2025 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | -1.02% | 520 |
| Oct 28, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | -1.12% | 5,000 |
| Oct 27, 2025 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | 2.61% | 72,282 |
| Oct 24, 2025 | 4.22 | 4.27 | 4.22 | 4.26 | 4.26 | 1.28% | 1,696 |
| Oct 23, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | -1.78% | 9,300 |
| Oct 22, 2025 | 4.23 | 4.29 | 4.23 | 4.28 | 4.28 | -4.46% | 3,534 |
| Oct 21, 2025 | 4.45 | 4.48 | 4.43 | 4.48 | 4.48 | 4.19% | 4,160 |
| Oct 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 2,460 |
| Oct 17, 2025 | 4.22 | 4.32 | 4.12 | 4.32 | 4.32 | -4.06% | 38,730 |
| Oct 16, 2025 | 4.56 | 4.56 | 4.48 | 4.50 | 4.50 | 1.99% | 1,442 |
| Oct 15, 2025 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 1.73% | 5,880 |
| Oct 14, 2025 | 4.36 | 4.36 | 4.27 | 4.34 | 4.34 | -2.91% | 5,788 |
| Oct 13, 2025 | 4.31 | 4.47 | 4.31 | 4.47 | 4.47 | -1.43% | 16,830 |
| Oct 10, 2025 | 4.63 | 4.71 | 4.54 | 4.54 | 4.54 | -5.26% | 7,250 |
| Oct 9, 2025 | 4.81 | 4.84 | 4.79 | 4.79 | 4.79 | 2.59% | 10,555 |
| Oct 8, 2025 | 4.62 | 4.69 | 4.62 | 4.67 | 4.67 | 0.69% | 1,416 |
| Oct 7, 2025 | 4.65 | 4.69 | 4.63 | 4.63 | 4.63 | -1.07% | 8,441 |
| Oct 6, 2025 | 4.72 | 4.72 | 4.66 | 4.68 | 4.68 | -0.55% | 2,184 |
| Oct 3, 2025 | 4.70 | 4.75 | 4.70 | 4.71 | 4.71 | -0.61% | 1,361 |
| Oct 2, 2025 | 4.81 | 4.88 | 4.72 | 4.74 | 4.74 | 4.31% | 18,152 |
| Oct 1, 2025 | 4.42 | 4.54 | 4.41 | 4.54 | 4.54 | -0.18% | 1,328 |
| Sep 30, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 4.84% | 1,518 |
| Sep 29, 2025 | 4.37 | 4.39 | 4.34 | 4.34 | 4.34 | 1.19% | 1,015 |
| Sep 26, 2025 | 4.45 | 4.45 | 4.29 | 4.29 | 4.29 | -6.68% | 2,535 |
| Sep 25, 2025 | 4.57 | 4.61 | 4.53 | 4.60 | 4.60 | 0.28% | 1,246 |
| Sep 24, 2025 | 4.46 | 4.59 | 4.46 | 4.58 | 4.58 | 1.44% | 1,026 |
| Sep 23, 2025 | 4.46 | 4.57 | 4.46 | 4.52 | 4.52 | -2.71% | 2,943 |
| Sep 22, 2025 | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | 3.27% | 11,304 |
| Sep 19, 2025 | 4.53 | 4.56 | 4.50 | 4.50 | 4.50 | -0.82% | 1,029 |
| Sep 18, 2025 | 4.54 | 4.54 | 4.47 | 4.54 | 4.54 | -0.98% | 2,650 |
| Sep 17, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | 1.64% | 2,202 |
| Sep 16, 2025 | 4.49 | 4.53 | 4.48 | 4.51 | 4.51 | -0.81% | 2,394 |
| Sep 15, 2025 | 4.57 | 4.57 | 4.51 | 4.54 | 4.54 | -2.93% | 3,510 |
| Sep 12, 2025 | 4.68 | 4.78 | 4.66 | 4.68 | 4.68 | 0.41% | 13,732 |
| Sep 11, 2025 | 4.63 | 4.66 | 4.63 | 4.66 | 4.66 | 1.44% | 2,034 |
| Sep 10, 2025 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | 0.26% | 5,534 |
| Sep 9, 2025 | 4.57 | 4.63 | 4.57 | 4.58 | 4.58 | -1.93% | 623 |
| Sep 8, 2025 | 4.67 | 4.68 | 4.65 | 4.67 | 4.67 | 0.58% | 2,602 |
| Sep 5, 2025 | 4.59 | 4.69 | 4.59 | 4.65 | 4.65 | 1.93% | 14,055 |
| Sep 4, 2025 | 4.53 | 4.56 | 4.50 | 4.56 | 4.56 | 0.51% | 3,120 |
| Sep 3, 2025 | 4.57 | 4.57 | 4.50 | 4.54 | 4.54 | -3.84% | 5,158 |
| Sep 2, 2025 | 4.76 | 4.79 | 4.71 | 4.72 | 4.72 | -0.08% | 16,924 |
| Sep 1, 2025 | 4.79 | 4.85 | 4.72 | 4.72 | 4.72 | 6.07% | 26,930 |
| Aug 29, 2025 | 4.42 | 4.72 | 4.42 | 4.45 | 4.45 | 3.97% | 26,730 |
| Aug 28, 2025 | 4.19 | 4.28 | 4.18 | 4.28 | 4.28 | 0.35% | 8,718 |
| Aug 27, 2025 | 4.38 | 4.38 | 4.27 | 4.27 | 4.27 | -2.22% | 7,721 |
| Aug 26, 2025 | 4.45 | 4.48 | 4.36 | 4.36 | 4.36 | 1.44% | 13,142 |
| Aug 25, 2025 | 4.30 | 4.31 | 4.27 | 4.30 | 4.30 | 0.23% | 5,365 |
| Aug 22, 2025 | 4.30 | 4.32 | 4.29 | 4.29 | 4.29 | 5.07% | 2,910 |
| Aug 21, 2025 | 4.11 | 4.11 | 4.08 | 4.08 | 4.08 | -2.55% | 536 |
| Aug 20, 2025 | 4.11 | 4.19 | 4.11 | 4.19 | 4.19 | 0.96% | 7,048 |
| Aug 19, 2025 | 4.14 | 4.15 | 4.12 | 4.15 | 4.15 | -3.42% | 5,070 |
| Aug 18, 2025 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | -1.22% | 1,330 |
| Aug 15, 2025 | 4.28 | 4.38 | 4.28 | 4.35 | 4.35 | 2.14% | 15,899 |
| Aug 14, 2025 | 4.25 | 4.26 | 4.20 | 4.26 | 4.26 | -4.34% | 5,577 |
| Aug 13, 2025 | 4.44 | 4.46 | 4.39 | 4.45 | 4.45 | 4.51% | 12,195 |
| Aug 12, 2025 | 4.31 | 4.36 | 4.20 | 4.26 | 4.26 | 0.24% | 14,273 |
| Aug 11, 2025 | 4.18 | 4.26 | 4.15 | 4.25 | 4.25 | 6.25% | 19,394 |
| Aug 8, 2025 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | 0.50% | 995 |
| Aug 7, 2025 | 3.99 | 4.05 | 3.98 | 3.98 | 3.98 | -1.51% | 4,213 |
| Aug 6, 2025 | 4.14 | 4.17 | 4.04 | 4.04 | 4.04 | 6.20% | 58,184 |
| Aug 5, 2025 | 3.74 | 3.87 | 3.74 | 3.81 | 3.81 | 3.99% | 16,130 |
| Aug 4, 2025 | 3.57 | 3.66 | 3.57 | 3.66 | 3.66 | 1.64% | 2,450 |
| Aug 1, 2025 | 3.63 | 3.66 | 3.60 | 3.60 | 3.60 | -2.49% | 4,336 |
| Jul 31, 2025 | 3.68 | 3.69 | 3.61 | 3.69 | 3.69 | -0.43% | 10,448 |
| Jul 30, 2025 | 3.70 | 3.71 | 3.67 | 3.71 | 3.71 | -3.59% | 4,166 |
| Jul 29, 2025 | 3.71 | 3.85 | 3.71 | 3.85 | 3.85 | 2.81% | 2,085 |
| Jul 28, 2025 | 3.69 | 3.77 | 3.69 | 3.74 | 3.74 | 0.48% | 6,822 |
| Jul 25, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | -0.40% | 2,092 |
| Jul 24, 2025 | 3.75 | 3.82 | 3.71 | 3.74 | 3.74 | 3.83% | 11,451 |
| Jul 23, 2025 | 3.63 | 3.64 | 3.60 | 3.60 | 3.60 | - | 2,630 |
| Jul 22, 2025 | 3.61 | 3.63 | 3.59 | 3.60 | 3.60 | -2.01% | 11,733 |
| Jul 21, 2025 | 3.66 | 3.67 | 3.63 | 3.67 | 3.67 | -1.08% | 26,000 |
| Jul 18, 2025 | 3.65 | 3.71 | 3.65 | 3.71 | 3.71 | 2.94% | 2,950 |