BYD Company Limited (FRA:BY6A)
Germany
· Delayed Price · Currency is EUR 11.00
+0.15 (1.38%)
Last updated: Dec 5, 2025, 4:56 PM CET
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.85 | 11.10 | 10.85 | 11.00 | 11.00 | 1.38% | 110 |
| Dec 4, 2025 | 10.60 | 10.95 | 10.60 | 10.85 | 10.85 | 2.36% | 3,405 |
| Dec 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | - |
| Dec 2, 2025 | 10.95 | 11.10 | 10.95 | 11.10 | 11.10 | 3.74% | 11,940 |
| Dec 1, 2025 | 10.75 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 4,058 |
| Nov 28, 2025 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | -0.46% | 300 |
| Nov 27, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | 500 |
| Nov 26, 2025 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 4.31% | 250 |
| Nov 25, 2025 | 10.45 | 10.80 | 10.45 | 10.45 | 10.45 | -0.95% | 482 |
| Nov 24, 2025 | 10.50 | 10.65 | 10.50 | 10.55 | 10.55 | 4.98% | 60 |
| Nov 21, 2025 | 10.20 | 10.20 | 10.00 | 10.05 | 10.05 | -6.51% | 1,054 |
| Nov 20, 2025 | 10.35 | 10.75 | 10.35 | 10.75 | 10.75 | - | 4,167 |
| Nov 19, 2025 | 10.70 | 10.80 | 10.50 | 10.75 | 10.75 | 0.47% | 2,248 |
| Nov 18, 2025 | 10.85 | 10.85 | 10.70 | 10.70 | 10.70 | -4.04% | 280 |
| Nov 17, 2025 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | -0.45% | 2,950 |
| Nov 14, 2025 | 10.95 | 11.20 | 10.95 | 11.20 | 11.20 | -1.75% | 90 |
| Nov 13, 2025 | 11.20 | 11.45 | 11.20 | 11.40 | 11.40 | 0.88% | 5,220 |
| Nov 12, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | -0.44% | 300 |
| Nov 11, 2025 | 11.10 | 11.35 | 11.10 | 11.35 | 11.35 | 1.79% | 100 |
| Nov 10, 2025 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | 6.70% | 450 |
| Nov 7, 2025 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | -1.88% | 80 |
| Nov 6, 2025 | 10.70 | 11.00 | 10.65 | 10.65 | 10.65 | -0.47% | 464 |
| Nov 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | 110 |
| Nov 4, 2025 | 10.70 | 11.00 | 10.50 | 10.75 | 10.75 | -2.27% | 4,410 |
| Nov 3, 2025 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | -2.65% | 2,250 |
| Oct 31, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 2.73% | 179 |
| Oct 30, 2025 | 11.25 | 11.40 | 11.00 | 11.00 | 11.00 | -5.58% | 1,266 |
| Oct 29, 2025 | 11.40 | 11.70 | 11.40 | 11.65 | 11.65 | -1.27% | 179 |
| Oct 28, 2025 | 11.70 | 11.80 | 11.40 | 11.80 | 11.80 | 3.06% | 1,700 |
| Oct 27, 2025 | 11.50 | 11.80 | 11.45 | 11.45 | 11.45 | 0.88% | 1,100 |
| Oct 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.73% | - |
| Oct 23, 2025 | 11.25 | 11.55 | 11.25 | 11.55 | 11.55 | 0.43% | 1,296 |
| Oct 22, 2025 | 11.25 | 11.60 | 11.25 | 11.50 | 11.50 | - | 450 |
| Oct 21, 2025 | 11.45 | 11.60 | 11.45 | 11.50 | 11.50 | -0.86% | 1,189 |
| Oct 20, 2025 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | 1.75% | 262 |
| Oct 17, 2025 | 11.30 | 11.55 | 11.15 | 11.40 | 11.40 | -3.39% | 8,240 |
| Oct 16, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | -0.42% | 814 |
| Oct 15, 2025 | 11.80 | 11.85 | 11.80 | 11.85 | 11.85 | 0.85% | 150 |
| Oct 14, 2025 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -3.29% | 201 |
| Oct 13, 2025 | 11.80 | 12.15 | 11.80 | 12.15 | 12.15 | 2.10% | 20,823 |
| Oct 10, 2025 | 12.00 | 12.15 | 11.90 | 11.90 | 11.90 | -0.83% | 2,031 |
| Oct 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.83% | - |
| Oct 8, 2025 | 11.90 | 12.35 | 11.90 | 12.35 | 12.35 | 6.01% | 1,661 |
| Oct 7, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.85% | - |
| Oct 6, 2025 | 11.65 | 11.75 | 11.65 | 11.75 | 11.75 | -0.84% | 1,300 |
| Oct 3, 2025 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -3.27% | 500 |
| Oct 2, 2025 | 12.20 | 12.50 | 12.20 | 12.25 | 12.25 | 1.66% | 7,100 |
| Oct 1, 2025 | 12.00 | 12.15 | 12.00 | 12.05 | 12.05 | - | 169 |
| Sep 30, 2025 | 11.75 | 12.10 | 11.75 | 12.05 | 12.05 | 2.99% | 2,278 |
| Sep 29, 2025 | 11.75 | 11.95 | 11.70 | 11.70 | 11.70 | 1.30% | 1,998 |
| Sep 26, 2025 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | -3.35% | 450 |
| Sep 25, 2025 | 11.65 | 11.95 | 11.65 | 11.95 | 11.95 | 4.37% | 2,470 |
| Sep 24, 2025 | 11.35 | 11.60 | 11.35 | 11.45 | 11.45 | -1.72% | 3,428 |
| Sep 23, 2025 | 11.30 | 11.65 | 11.30 | 11.65 | 11.65 | -2.92% | 3,128 |
| Sep 22, 2025 | 11.85 | 12.15 | 11.85 | 12.00 | 12.00 | -4.00% | 11,455 |
| Sep 19, 2025 | 12.15 | 12.50 | 12.15 | 12.50 | 12.50 | 0.40% | 280 |
| Sep 18, 2025 | 12.20 | 12.45 | 12.05 | 12.45 | 12.45 | 1.22% | 2,000 |
| Sep 17, 2025 | 12.05 | 12.35 | 12.05 | 12.30 | 12.30 | 4.24% | 1,101 |
| Sep 16, 2025 | 11.65 | 12.15 | 11.65 | 11.80 | 11.80 | -1.26% | 10,150 |
| Sep 15, 2025 | 11.95 | 11.95 | 11.75 | 11.95 | 11.95 | 5.29% | 1,974 |
| Sep 12, 2025 | 11.50 | 11.70 | 11.35 | 11.35 | 11.35 | -2.99% | 1,366 |
| Sep 11, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 0.86% | 230 |
| Sep 10, 2025 | 11.85 | 11.85 | 11.60 | 11.60 | 11.60 | -2.11% | 1,850 |
| Sep 9, 2025 | 11.35 | 11.85 | 11.35 | 11.85 | 11.85 | 2.16% | 1,471 |
| Sep 8, 2025 | 11.50 | 11.65 | 11.45 | 11.60 | 11.60 | 0.43% | 1,070 |
| Sep 5, 2025 | 11.35 | 11.75 | 11.35 | 11.55 | 11.55 | 1.32% | 3,655 |
| Sep 4, 2025 | 11.50 | 11.55 | 11.40 | 11.40 | 11.40 | -2.98% | 2,614 |
| Sep 3, 2025 | 11.80 | 12.00 | 11.75 | 11.75 | 11.75 | -1.26% | 2,782 |
| Sep 2, 2025 | 11.90 | 11.95 | 11.70 | 11.90 | 11.90 | -0.42% | 14,400 |
| Sep 1, 2025 | 11.90 | 12.00 | 11.80 | 11.95 | 11.95 | 0.84% | 15,396 |
| Aug 29, 2025 | 12.50 | 12.75 | 11.35 | 11.85 | 11.85 | -7.42% | 8,586 |
| Aug 28, 2025 | 12.20 | 12.80 | 12.20 | 12.80 | 12.80 | -0.39% | 2,774 |
| Aug 27, 2025 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | -1.15% | 1,360 |
| Aug 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Aug 25, 2025 | 12.80 | 12.85 | 12.80 | 12.80 | 12.80 | 3.23% | 1,580 |
| Aug 22, 2025 | 12.30 | 12.70 | 12.30 | 12.40 | 12.40 | 1.64% | 436 |
| Aug 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.21% | - |
| Aug 20, 2025 | 12.25 | 12.70 | 12.25 | 12.35 | 12.35 | -0.40% | 1,100 |
| Aug 19, 2025 | 12.35 | 12.75 | 12.35 | 12.40 | 12.40 | -2.36% | 610 |
| Aug 18, 2025 | 12.35 | 12.70 | 12.35 | 12.70 | 12.70 | 1.60% | 1,214 |
| Aug 15, 2025 | 11.95 | 12.50 | 11.95 | 12.50 | 12.50 | -0.79% | 13 |
| Aug 14, 2025 | 12.25 | 12.60 | 12.25 | 12.60 | 12.60 | -1.95% | 600 |
| Aug 13, 2025 | 12.35 | 12.85 | 12.35 | 12.85 | 12.85 | 6.20% | 3,390 |
| Aug 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 11, 2025 | 12.15 | 12.35 | 12.10 | 12.10 | 12.10 | -2.02% | 990 |
| Aug 8, 2025 | 12.20 | 12.35 | 12.10 | 12.35 | 12.35 | 0.82% | 4,420 |
| Aug 7, 2025 | 12.00 | 12.50 | 12.00 | 12.25 | 12.25 | 2.51% | 330 |
| Aug 6, 2025 | 12.00 | 12.35 | 11.95 | 11.95 | 11.95 | -2.85% | 3,437 |
| Aug 5, 2025 | 13.20 | 13.20 | 11.70 | 12.30 | 12.30 | -5.02% | 11,003 |
| Aug 4, 2025 | 12.20 | 13.05 | 12.20 | 12.95 | 12.95 | 8.37% | 2,940 |
| Aug 1, 2025 | 12.70 | 12.90 | 11.95 | 11.95 | 11.95 | -8.43% | 3,300 |
| Jul 31, 2025 | 12.80 | 13.40 | 12.65 | 13.05 | 13.05 | -5.78% | 2,035 |
| Jul 30, 2025 | 14.35 | 14.35 | 13.00 | 13.85 | 13.85 | -0.12% | 1,395 |
| Jul 29, 2025 | 13.67 | 13.97 | 13.67 | 13.87 | 13.87 | -0.72% | 1,020 |
| Jul 28, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.17% | 210 |
| Jul 25, 2025 | 13.87 | 14.13 | 13.87 | 14.13 | 14.13 | -2.75% | 486 |
| Jul 24, 2025 | 14.27 | 14.60 | 14.27 | 14.53 | 14.53 | -0.23% | 660 |
| Jul 23, 2025 | 14.30 | 14.57 | 14.30 | 14.57 | 14.57 | -1.35% | 2,310 |
| Jul 22, 2025 | 14.20 | 14.77 | 14.20 | 14.77 | 14.77 | 5.48% | 174 |
| Jul 21, 2025 | 13.73 | 14.03 | 13.73 | 14.00 | 14.00 | 1.45% | 3,174 |