BYD Company Limited (FRA:BY6A)
Germany
· Delayed Price · Currency is EUR 11.20
-0.40 (-3.45%)
At close: Apr 28, 2026
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -3.45% | 1,000 |
| Apr 27, 2026 | 11.35 | 11.60 | 11.30 | 11.60 | 11.60 | 4.04% | 2,064 |
| Apr 24, 2026 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 0.45% | 1,160 |
| Apr 23, 2026 | 11.45 | 11.45 | 11.10 | 11.10 | 11.10 | -4.31% | 3,950 |
| Apr 22, 2026 | 11.55 | 11.75 | 11.55 | 11.60 | 11.60 | -2.52% | 1,470 |
| Apr 21, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 0.42% | 200 |
| Apr 20, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -3.27% | 399 |
| Apr 17, 2026 | 12.15 | 12.30 | 12.05 | 12.25 | 12.25 | -0.81% | 4,534 |
| Apr 16, 2026 | 12.05 | 12.35 | 12.05 | 12.35 | 12.35 | 4.66% | 2,852 |
| Apr 15, 2026 | 11.65 | 11.80 | 11.55 | 11.80 | 11.80 | -1.26% | 5,200 |
| Apr 14, 2026 | 11.90 | 12.00 | 11.75 | 11.95 | 11.95 | 0.84% | 4,605 |
| Apr 13, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 3.04% | 6,040 |
| Apr 10, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 3.60% | 30 |
| Apr 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.72% | - |
| Apr 8, 2026 | 11.25 | 11.65 | 11.25 | 11.65 | 11.65 | 1.30% | 2,118 |
| Apr 7, 2026 | 11.35 | 11.65 | 11.35 | 11.50 | 11.50 | 1.77% | 6,539 |
| Apr 2, 2026 | 11.20 | 11.60 | 11.00 | 11.30 | 11.30 | -1.74% | 10,300 |
| Apr 1, 2026 | 11.30 | 11.55 | 11.30 | 11.50 | 11.50 | -0.86% | 1,816 |
| Mar 31, 2026 | 11.60 | 11.60 | 11.55 | 11.60 | 11.60 | -1.28% | 1,000 |
| Mar 30, 2026 | 11.45 | 11.75 | 11.45 | 11.75 | 11.75 | 6.82% | 18,910 |
| Mar 27, 2026 | 11.55 | 11.85 | 11.00 | 11.00 | 11.00 | -4.76% | 1,683 |
| Mar 26, 2026 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | - | 1,163 |
| Mar 25, 2026 | 11.55 | 11.75 | 11.55 | 11.55 | 11.55 | 1.32% | 3,492 |
| Mar 24, 2026 | 11.50 | 11.80 | 11.40 | 11.40 | 11.40 | 0.44% | 4,054 |
| Mar 23, 2026 | 11.10 | 11.45 | 11.10 | 11.35 | 11.35 | -1.73% | 7,045 |
| Mar 20, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2.21% | 370 |
| Mar 19, 2026 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | - | 75 |
| Mar 18, 2026 | 11.25 | 11.45 | 11.25 | 11.30 | 11.30 | -1.31% | 5,650 |
| Mar 17, 2026 | 11.45 | 11.75 | 11.45 | 11.45 | 11.45 | -1.72% | 10,230 |
| Mar 16, 2026 | 11.45 | 11.65 | 11.40 | 11.65 | 11.65 | 7.37% | 2,826 |
| Mar 13, 2026 | 10.65 | 10.85 | 10.60 | 10.85 | 10.85 | -0.91% | 10,055 |
| Mar 12, 2026 | 10.70 | 11.30 | 10.60 | 10.95 | 10.95 | 3.30% | 9,700 |
| Mar 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Mar 10, 2026 | 10.55 | 10.70 | 10.55 | 10.60 | 10.60 | -0.47% | 125 |
| Mar 9, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 3.40% | 1,990 |
| Mar 6, 2026 | 10.10 | 10.35 | 10.10 | 10.30 | 10.30 | -0.96% | 5,000 |
| Mar 5, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 0.48% | 2,000 |
| Mar 4, 2026 | 10.20 | 10.35 | 10.20 | 10.35 | 10.35 | -1.90% | 1,708 |
| Mar 3, 2026 | 10.30 | 10.55 | 10.25 | 10.55 | 10.55 | -0.94% | 3,000 |
| Mar 2, 2026 | 10.65 | 10.65 | 10.40 | 10.65 | 10.65 | 4.41% | 4,050 |
| Feb 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Feb 26, 2026 | 10.35 | 10.50 | 10.15 | 10.40 | 10.40 | -1.42% | 3,950 |
| Feb 25, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.40% | - |
| Feb 24, 2026 | 10.60 | 10.85 | 10.60 | 10.70 | 10.70 | 0.94% | 1,593 |
| Feb 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.44% | - |
| Feb 20, 2026 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | -2.34% | 25 |
| Feb 19, 2026 | 10.45 | 10.75 | 10.45 | 10.70 | 10.70 | 2.88% | 200 |
| Feb 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | - |
| Feb 17, 2026 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | -2.36% | 25 |
| Feb 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% | 8 |
| Feb 13, 2026 | 10.40 | 10.65 | 10.40 | 10.65 | 10.65 | 0.95% | 150 |
| Feb 12, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% | - |
| Feb 11, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 3.92% | 178 |
| Feb 10, 2026 | 10.15 | 10.40 | 10.15 | 10.20 | 10.20 | 0.99% | 210 |
| Feb 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | 48 |
| Feb 6, 2026 | 9.90 | 9.90 | 9.82 | 9.90 | 9.90 | -5.26% | 840 |
| Feb 5, 2026 | 9.80 | 10.45 | 9.80 | 10.45 | 10.45 | 10.00% | 1,720 |
| Feb 4, 2026 | 9.70 | 9.74 | 9.50 | 9.50 | 9.50 | -3.26% | 338 |
| Feb 3, 2026 | 9.70 | 9.86 | 9.70 | 9.82 | 9.82 | -1.01% | 4,230 |
| Feb 2, 2026 | 9.80 | 10.15 | 9.80 | 9.92 | 9.92 | -6.42% | 4,415 |
| Jan 30, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | -0.93% | 2,620 |
| Jan 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.28% | - |
| Jan 28, 2026 | 10.80 | 10.95 | 10.80 | 10.95 | 10.95 | 2.34% | 950 |
| Jan 27, 2026 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | -0.47% | 2,510 |
| Jan 26, 2026 | 10.50 | 10.80 | 10.50 | 10.75 | 10.75 | -0.46% | 27,949 |
| Jan 23, 2026 | 10.70 | 11.00 | 10.70 | 10.80 | 10.80 | - | 3,336 |
| Jan 22, 2026 | 10.75 | 11.10 | 10.75 | 10.80 | 10.80 | -1.82% | 25,710 |
| Jan 21, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 0.92% | 13 |
| Jan 20, 2026 | 10.55 | 10.90 | 10.55 | 10.90 | 10.90 | -3.11% | 11,850 |
| Jan 19, 2026 | 11.00 | 11.30 | 11.00 | 11.25 | 11.25 | 2.27% | 3,400 |
| Jan 16, 2026 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | -2.22% | 12,720 |
| Jan 15, 2026 | 10.80 | 11.25 | 10.80 | 11.25 | 11.25 | 3.69% | 1,728 |
| Jan 14, 2026 | 10.60 | 10.85 | 10.60 | 10.85 | 10.85 | 0.46% | 10,060 |
| Jan 13, 2026 | 10.55 | 10.80 | 10.55 | 10.80 | 10.80 | 1.89% | 1,735 |
| Jan 12, 2026 | 10.35 | 10.65 | 10.35 | 10.60 | 10.60 | 2.91% | 10,000 |
| Jan 9, 2026 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | 0.49% | 4,015 |
| Jan 8, 2026 | 10.50 | 10.55 | 10.25 | 10.25 | 10.25 | -2.84% | 1,295 |
| Jan 7, 2026 | 10.35 | 10.55 | 10.35 | 10.55 | 10.55 | -3.21% | 1,650 |
| Jan 6, 2026 | 10.95 | 11.05 | 10.90 | 10.90 | 10.90 | 1.40% | 1,900 |
| Jan 5, 2026 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | -1.83% | 7,735 |
| Jan 2, 2026 | 10.65 | 11.05 | 10.65 | 10.95 | 10.95 | 1.39% | 2,136 |
| Dec 30, 2025 | 10.00 | 10.80 | 10.00 | 10.80 | 10.80 | 0.47% | 400 |
| Dec 29, 2025 | 10.60 | 10.75 | 10.55 | 10.75 | 10.75 | 8.15% | 835 |
| Dec 23, 2025 | 10.35 | 10.35 | 9.94 | 9.94 | 9.94 | -3.50% | 5,080 |
| Dec 22, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 0.98% | 425 |
| Dec 19, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | - | 600 |
| Dec 18, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | -0.97% | 6,000 |
| Dec 17, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | -1.44% | 300 |
| Dec 16, 2025 | 10.15 | 10.45 | 10.15 | 10.45 | 10.45 | - | 3,219 |
| Dec 15, 2025 | 10.35 | 10.60 | 10.35 | 10.45 | 10.45 | 0.48% | 6,868 |
| Dec 12, 2025 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | -3.70% | 3,038 |
| Dec 11, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | - | 1,395 |
| Dec 10, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 1,200 |
| Dec 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | 1,375 |
| Dec 8, 2025 | 11.10 | 11.10 | 11.05 | 11.10 | 11.10 | 0.91% | 535 |
| 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 |