BYD Company Limited (FRA:BY6)
Germany
· Delayed Price · Currency is EUR 10.19
-0.06 (-0.59%)
At close: Mar 6, 2026
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.27 | 10.36 | 10.17 | 10.19 | 10.19 | -0.59% | 51,236 |
| Mar 5, 2026 | 10.23 | 10.35 | 10.13 | 10.25 | 10.25 | -2.94% | 108,906 |
| Mar 4, 2026 | 10.37 | 10.59 | 10.30 | 10.56 | 10.56 | 0.86% | 46,105 |
| Mar 3, 2026 | 10.47 | 10.59 | 10.25 | 10.47 | 10.47 | -3.59% | 139,772 |
| Mar 2, 2026 | 10.81 | 10.86 | 10.51 | 10.86 | 10.86 | 5.85% | 184,811 |
| Feb 27, 2026 | 10.30 | 10.34 | 10.17 | 10.26 | 10.26 | 0.10% | 63,377 |
| Feb 26, 2026 | 10.42 | 10.44 | 10.24 | 10.25 | 10.25 | -4.83% | 222,644 |
| Feb 25, 2026 | 10.74 | 10.78 | 10.66 | 10.77 | 10.77 | -0.74% | 91,352 |
| Feb 24, 2026 | 10.76 | 10.86 | 10.65 | 10.85 | 10.85 | 0.98% | 54,234 |
| Feb 23, 2026 | 10.74 | 10.84 | 10.71 | 10.75 | 10.75 | 2.28% | 82,548 |
| Feb 20, 2026 | 10.50 | 10.62 | 10.31 | 10.51 | 10.51 | -1.27% | 91,283 |
| Feb 19, 2026 | 10.58 | 10.67 | 10.44 | 10.64 | 10.64 | 0.24% | 230,745 |
| Feb 18, 2026 | 10.52 | 10.67 | 10.43 | 10.62 | 10.62 | 0.76% | 64,535 |
| Feb 17, 2026 | 10.47 | 10.58 | 10.37 | 10.54 | 10.54 | 0.33% | 53,159 |
| Feb 16, 2026 | 10.47 | 10.50 | 10.39 | 10.50 | 10.50 | 1.65% | 48,972 |
| Feb 13, 2026 | 10.55 | 10.58 | 10.08 | 10.33 | 10.33 | -1.48% | 59,703 |
| Feb 12, 2026 | 10.68 | 10.69 | 10.36 | 10.49 | 10.49 | -1.83% | 64,447 |
| Feb 11, 2026 | 10.62 | 10.69 | 10.60 | 10.68 | 10.68 | 3.19% | 91,796 |
| Feb 10, 2026 | 10.29 | 10.37 | 10.22 | 10.35 | 10.35 | 1.77% | 81,790 |
| Feb 9, 2026 | 10.16 | 10.18 | 10.00 | 10.17 | 10.17 | 0.59% | 79,803 |
| Feb 6, 2026 | 9.97 | 10.26 | 9.90 | 10.11 | 10.11 | 3.69% | 133,831 |
| Feb 5, 2026 | 9.88 | 9.93 | 9.67 | 9.75 | 9.75 | 2.01% | 110,339 |
| Feb 4, 2026 | 9.80 | 9.83 | 9.50 | 9.56 | 9.56 | - | 197,923 |
| Feb 3, 2026 | 9.76 | 9.81 | 9.52 | 9.56 | 9.56 | -3.10% | 228,813 |
| Feb 2, 2026 | 9.78 | 10.10 | 9.75 | 9.86 | 9.86 | -6.46% | 308,941 |
| Jan 30, 2026 | 10.54 | 10.65 | 10.46 | 10.55 | 10.55 | -1.45% | 93,235 |
| Jan 29, 2026 | 10.82 | 10.94 | 10.66 | 10.70 | 10.70 | -1.92% | 98,545 |
| Jan 28, 2026 | 10.94 | 10.97 | 10.86 | 10.91 | 10.91 | 3.36% | 99,228 |
| Jan 27, 2026 | 10.67 | 10.68 | 10.52 | 10.56 | 10.56 | -1.08% | 74,512 |
| Jan 26, 2026 | 10.65 | 10.76 | 10.65 | 10.67 | 10.67 | -1.84% | 106,829 |
| Jan 23, 2026 | 10.88 | 10.96 | 10.82 | 10.87 | 10.87 | -1.23% | 71,266 |
| Jan 22, 2026 | 10.91 | 11.05 | 10.89 | 11.01 | 11.01 | 0.05% | 71,618 |
| Jan 21, 2026 | 10.78 | 11.00 | 10.76 | 11.00 | 11.00 | 3.77% | 86,225 |
| Jan 20, 2026 | 10.77 | 10.77 | 10.53 | 10.60 | 10.60 | -5.40% | 136,956 |
| Jan 19, 2026 | 11.07 | 11.30 | 11.06 | 11.21 | 11.21 | 1.54% | 114,200 |
| Jan 16, 2026 | 10.99 | 11.09 | 10.87 | 11.04 | 11.04 | -0.27% | 99,884 |
| Jan 15, 2026 | 10.91 | 11.20 | 10.86 | 11.07 | 11.07 | 3.51% | 93,901 |
| Jan 14, 2026 | 10.73 | 10.79 | 10.60 | 10.69 | 10.69 | -0.56% | 83,445 |
| Jan 13, 2026 | 10.71 | 10.78 | 10.64 | 10.75 | 10.75 | 0.84% | 117,184 |
| Jan 12, 2026 | 10.48 | 10.71 | 10.47 | 10.66 | 10.66 | 2.11% | 170,153 |
| Jan 9, 2026 | 10.49 | 10.52 | 10.39 | 10.44 | 10.44 | -0.10% | 85,998 |
| Jan 8, 2026 | 10.42 | 10.49 | 10.37 | 10.45 | 10.45 | -0.29% | 74,729 |
| Jan 7, 2026 | 10.53 | 10.59 | 10.47 | 10.48 | 10.48 | -3.81% | 141,923 |
| Jan 6, 2026 | 10.82 | 11.00 | 10.80 | 10.90 | 10.90 | 1.73% | 120,417 |
| Jan 5, 2026 | 10.66 | 10.73 | 10.51 | 10.71 | 10.71 | -1.74% | 252,023 |
| Jan 2, 2026 | 10.76 | 11.01 | 10.76 | 10.90 | 10.90 | 1.87% | 142,245 |
| Dec 30, 2025 | 10.70 | 10.71 | 10.64 | 10.70 | 10.70 | 0.94% | 71,850 |
| Dec 29, 2025 | 10.68 | 10.68 | 10.44 | 10.60 | 10.60 | 4.64% | 172,017 |
| Dec 23, 2025 | 10.18 | 10.22 | 10.07 | 10.13 | 10.13 | -0.78% | 189,261 |
| Dec 22, 2025 | 10.30 | 10.30 | 10.17 | 10.21 | 10.21 | -0.87% | 140,700 |
| Dec 19, 2025 | 10.30 | 10.34 | 10.21 | 10.30 | 10.30 | -0.24% | 122,148 |
| Dec 18, 2025 | 10.20 | 10.39 | 10.10 | 10.33 | 10.33 | 0.24% | 172,873 |
| Dec 17, 2025 | 10.40 | 10.48 | 10.21 | 10.30 | 10.30 | -0.19% | 143,388 |
| Dec 16, 2025 | 10.38 | 10.43 | 10.26 | 10.32 | 10.32 | -1.67% | 90,773 |
| Dec 15, 2025 | 10.54 | 10.57 | 10.43 | 10.50 | 10.50 | -0.52% | 109,797 |
| Dec 12, 2025 | 10.78 | 10.87 | 10.54 | 10.55 | 10.55 | -1.40% | 113,902 |
| Dec 11, 2025 | 10.70 | 10.76 | 10.59 | 10.70 | 10.70 | -0.47% | 96,704 |
| Dec 10, 2025 | 10.78 | 10.84 | 10.71 | 10.75 | 10.75 | 0.23% | 75,077 |
| Dec 9, 2025 | 10.87 | 10.89 | 10.71 | 10.73 | 10.73 | -2.46% | 70,738 |
| Dec 8, 2025 | 10.98 | 11.01 | 10.83 | 11.00 | 11.00 | 1.06% | 53,909 |
| Dec 5, 2025 | 10.99 | 11.04 | 10.83 | 10.88 | 10.88 | 0.65% | 82,706 |
| Dec 4, 2025 | 10.77 | 10.96 | 10.77 | 10.81 | 10.81 | -0.14% | 68,246 |
| Dec 3, 2025 | 10.83 | 10.90 | 10.73 | 10.83 | 10.83 | -1.19% | 162,325 |
| Dec 2, 2025 | 11.01 | 11.19 | 10.96 | 10.96 | 10.96 | 0.46% | 55,109 |
| Dec 1, 2025 | 10.83 | 10.91 | 10.61 | 10.91 | 10.91 | 0.09% | 88,837 |
| Nov 28, 2025 | 10.89 | 10.90 | 10.78 | 10.90 | 10.90 | 1.63% | 45,492 |
| Nov 27, 2025 | 10.76 | 10.87 | 10.72 | 10.72 | 10.72 | -0.69% | 39,894 |
| Nov 26, 2025 | 10.87 | 10.96 | 10.59 | 10.80 | 10.80 | 1.03% | 66,625 |
| Nov 25, 2025 | 10.66 | 10.81 | 10.55 | 10.69 | 10.69 | 0.66% | 59,533 |
| Nov 24, 2025 | 10.65 | 10.71 | 10.43 | 10.62 | 10.62 | 0.66% | 79,531 |
| Nov 21, 2025 | 10.34 | 10.55 | 10.00 | 10.55 | 10.55 | 1.39% | 238,353 |
| Nov 20, 2025 | 10.57 | 10.66 | 10.36 | 10.40 | 10.40 | -2.07% | 110,619 |
| Nov 19, 2025 | 10.69 | 10.70 | 10.58 | 10.62 | 10.62 | -0.98% | 97,988 |
| Nov 18, 2025 | 10.70 | 10.79 | 10.62 | 10.73 | 10.73 | -1.74% | 96,205 |
| Nov 17, 2025 | 11.08 | 11.24 | 10.87 | 10.92 | 10.92 | -2.20% | 87,543 |
| Nov 14, 2025 | 11.15 | 11.20 | 10.90 | 11.16 | 11.16 | -0.31% | 59,744 |
| Nov 13, 2025 | 11.35 | 11.41 | 11.13 | 11.20 | 11.20 | 0.72% | 117,524 |
| Nov 12, 2025 | 11.20 | 11.25 | 11.02 | 11.12 | 11.12 | -1.55% | 71,993 |
| Nov 11, 2025 | 11.30 | 11.36 | 11.17 | 11.29 | 11.29 | -1.05% | 92,094 |
| Nov 10, 2025 | 11.31 | 11.41 | 11.12 | 11.41 | 11.41 | 6.89% | 136,468 |
| Nov 7, 2025 | 10.90 | 10.96 | 10.67 | 10.68 | 10.68 | -1.88% | 166,292 |
| Nov 6, 2025 | 10.82 | 11.04 | 10.73 | 10.88 | 10.88 | 1.07% | 114,630 |
| Nov 5, 2025 | 10.69 | 10.80 | 10.52 | 10.77 | 10.77 | 0.14% | 94,788 |
| Nov 4, 2025 | 10.84 | 10.87 | 10.15 | 10.75 | 10.75 | -1.60% | 449,444 |
| Nov 3, 2025 | 11.05 | 11.13 | 10.88 | 10.93 | 10.93 | -3.10% | 222,167 |
| Oct 31, 2025 | 11.18 | 11.28 | 11.03 | 11.28 | 11.28 | -0.49% | 199,720 |
| Oct 30, 2025 | 11.50 | 11.70 | 11.10 | 11.33 | 11.33 | -3.16% | 247,860 |
| Oct 29, 2025 | 11.67 | 11.77 | 11.61 | 11.70 | 11.70 | 0.52% | 62,950 |
| Oct 28, 2025 | 11.57 | 11.72 | 11.52 | 11.64 | 11.64 | -0.94% | 116,053 |
| Oct 27, 2025 | 11.67 | 11.76 | 11.63 | 11.75 | 11.75 | 1.47% | 68,350 |
| Oct 24, 2025 | 11.55 | 11.60 | 11.48 | 11.58 | 11.58 | -0.13% | 58,428 |
| Oct 23, 2025 | 11.44 | 11.64 | 11.44 | 11.60 | 11.60 | 1.44% | 109,567 |
| Oct 22, 2025 | 11.43 | 11.50 | 11.35 | 11.43 | 11.43 | -0.78% | 107,412 |
| Oct 21, 2025 | 11.65 | 11.67 | 11.49 | 11.52 | 11.52 | -2.33% | 99,246 |
| Oct 20, 2025 | 11.52 | 11.80 | 11.50 | 11.80 | 11.80 | 0.81% | 106,785 |
| Oct 17, 2025 | 11.51 | 11.70 | 11.14 | 11.70 | 11.70 | -0.47% | 188,289 |
| Oct 16, 2025 | 11.83 | 11.96 | 11.76 | 11.76 | 11.76 | -1.22% | 66,740 |
| Oct 15, 2025 | 11.94 | 12.05 | 11.89 | 11.90 | 11.90 | 2.06% | 133,558 |
| Oct 14, 2025 | 11.74 | 11.77 | 11.57 | 11.66 | 11.66 | -0.68% | 77,133 |
| Oct 13, 2025 | 11.52 | 11.86 | 11.52 | 11.74 | 11.74 | 3.07% | 122,609 |