BayWa Aktiengesellschaft (FRA:BYW)
Germany
· Delayed Price · Currency is EUR 17.85
-0.30 (-1.65%)
At close: Dec 4, 2025
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.65 | 17.85 | 16.65 | 17.85 | 17.85 | -1.65% | - |
| Dec 3, 2025 | 17.50 | 19.00 | 17.50 | 18.15 | 18.15 | 13.44% | 200 |
| Dec 2, 2025 | 15.05 | 18.85 | 15.05 | 16.00 | 16.00 | 1.27% | 1,200 |
| Dec 1, 2025 | 14.05 | 15.80 | 14.05 | 15.80 | 15.80 | 13.67% | 700 |
| Nov 28, 2025 | 13.60 | 14.25 | 13.60 | 13.90 | 13.90 | 2.21% | 20 |
| Nov 27, 2025 | 14.20 | 14.20 | 13.55 | 13.60 | 13.60 | -1.81% | 2 |
| Nov 26, 2025 | 13.65 | 13.85 | 13.65 | 13.85 | 13.85 | 2.59% | - |
| Nov 25, 2025 | 13.50 | 14.20 | 13.50 | 13.50 | 13.50 | - | 80 |
| Nov 24, 2025 | 12.65 | 13.50 | 12.65 | 13.50 | 13.50 | 7.14% | - |
| Nov 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -8.70% | - |
| Nov 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 19, 2025 | 13.25 | 13.80 | 13.25 | 13.80 | 13.80 | 6.56% | - |
| Nov 18, 2025 | 13.25 | 13.25 | 12.50 | 12.95 | 12.95 | 3.19% | 80 |
| Nov 17, 2025 | 12.00 | 12.55 | 11.55 | 12.55 | 12.55 | 7.26% | 100 |
| Nov 14, 2025 | 11.05 | 11.70 | 11.05 | 11.70 | 11.70 | -0.85% | 40 |
| Nov 13, 2025 | 11.85 | 11.85 | 11.10 | 11.80 | 11.80 | 2.16% | 140 |
| Nov 12, 2025 | 12.00 | 12.00 | 11.50 | 11.55 | 11.55 | -3.75% | 30 |
| Nov 11, 2025 | 12.00 | 12.55 | 12.00 | 12.00 | 12.00 | - | 50 |
| Nov 10, 2025 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -0.41% | - |
| Nov 7, 2025 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | - | - |
| Nov 6, 2025 | 12.05 | 12.65 | 12.05 | 12.05 | 12.05 | -1.23% | 10 |
| Nov 5, 2025 | 12.80 | 12.80 | 12.20 | 12.20 | 12.20 | -6.51% | - |
| Nov 4, 2025 | 12.40 | 13.15 | 12.40 | 13.05 | 13.05 | 1.16% | 40 |
| Nov 3, 2025 | 13.25 | 13.55 | 12.90 | 12.90 | 12.90 | -13.42% | 280 |
| Oct 31, 2025 | 14.45 | 14.90 | 14.45 | 14.90 | 14.90 | 3.11% | - |
| Oct 30, 2025 | 15.05 | 15.10 | 14.45 | 14.45 | 14.45 | -4.30% | - |
| Oct 29, 2025 | 14.00 | 15.10 | 14.00 | 15.10 | 15.10 | 0.33% | - |
| Oct 28, 2025 | 12.25 | 15.05 | 11.10 | 15.05 | 15.05 | -6.81% | 250 |
| Oct 27, 2025 | 15.80 | 16.15 | 15.80 | 16.15 | 7.24 | -1.82% | - |
| Oct 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 7.38 | 0.30% | - |
| Oct 23, 2025 | 16.15 | 16.75 | 16.15 | 16.40 | 7.36 | 1.86% | 300 |
| Oct 22, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 7.22 | -2.42% | - |
| Oct 21, 2025 | 16.00 | 17.00 | 16.00 | 16.50 | 7.40 | 3.13% | 70 |
| Oct 20, 2025 | 17.45 | 17.45 | 16.00 | 16.00 | 7.18 | 1.59% | 100 |
| Oct 17, 2025 | 16.30 | 16.30 | 15.75 | 15.75 | 7.06 | 0.32% | - |
| Oct 16, 2025 | 16.15 | 16.15 | 15.70 | 15.70 | 7.04 | -2.48% | 20 |
| Oct 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 7.22 | -2.42% | - |
| Oct 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 7.40 | - | 59 |
| Oct 13, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 7.40 | 0.92% | 331 |
| Oct 10, 2025 | 16.55 | 16.55 | 16.35 | 16.35 | 7.33 | -1.21% | - |
| Oct 9, 2025 | 16.65 | 16.75 | 16.55 | 16.55 | 7.42 | -0.30% | 79 |
| Oct 8, 2025 | 17.00 | 17.15 | 16.60 | 16.60 | 7.45 | -4.32% | - |
| Oct 7, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 7.78 | -0.29% | - |
| Oct 6, 2025 | 17.15 | 17.40 | 17.15 | 17.40 | 7.80 | -1.14% | 31 |
| Oct 3, 2025 | 16.55 | 17.60 | 16.50 | 17.60 | 7.89 | 6.34% | - |
| Oct 2, 2025 | 16.75 | 16.75 | 16.10 | 16.55 | 7.42 | -1.49% | - |
| Oct 1, 2025 | 16.85 | 16.85 | 16.80 | 16.80 | 7.53 | -0.59% | - |
| Sep 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 7.58 | 2.42% | - |
| Sep 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 7.40 | -7.30% | - |
| Sep 26, 2025 | 15.50 | 17.80 | 15.50 | 17.80 | 7.98 | 10.56% | 35 |
| Sep 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 7.22 | -10.56% | - |
| Sep 24, 2025 | 16.00 | 18.00 | 16.00 | 18.00 | 8.07 | 1.12% | 10 |
| Sep 23, 2025 | 17.00 | 17.80 | 16.95 | 17.80 | 7.98 | 4.71% | 730 |
| Sep 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 7.62 | - | - |
| Sep 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 7.62 | -2.86% | - |
| Sep 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 7.85 | - | - |
| Sep 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 7.85 | -7.65% | - |
| Sep 16, 2025 | 18.00 | 18.95 | 18.00 | 18.95 | 8.50 | 2.43% | 75 |
| Sep 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 8.30 | 1.09% | - |
| Sep 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 8.21 | 1.67% | - |
| Sep 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 8.07 | - | - |
| Sep 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 8.07 | - | - |
| Sep 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 8.07 | -3.49% | - |
| Sep 8, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 8.36 | -1.84% | - |
| Sep 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 8.52 | -5.00% | - |
| Sep 4, 2025 | 18.85 | 20.00 | 18.85 | 20.00 | 8.97 | 3.36% | 25 |
| Sep 3, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 8.68 | -1.28% | - |
| Sep 2, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 8.79 | -1.51% | - |
| Sep 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 8.93 | -6.13% | - |
| Aug 29, 2025 | 19.80 | 22.00 | 19.80 | 21.20 | 9.51 | 7.89% | 310 |
| Aug 28, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 8.81 | - | - |
| Aug 27, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 8.81 | - | - |
| Aug 26, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 8.81 | 2.08% | - |
| Aug 25, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 8.63 | -2.04% | - |
| Aug 22, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 8.81 | -0.76% | - |
| Aug 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 8.88 | 0.51% | - |
| Aug 20, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 8.84 | -2.96% | - |
| Aug 19, 2025 | 19.65 | 21.00 | 19.65 | 20.30 | 9.10 | 3.31% | 27 |
| Aug 18, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 8.81 | - | 10 |
| Aug 15, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 8.81 | 3.42% | - |
| Aug 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 8.52 | - | - |
| Aug 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 8.52 | -2.56% | - |
| Aug 12, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 8.75 | - | - |
| Aug 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 8.75 | 1.04% | - |
| Aug 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 8.66 | -2.28% | - |
| Aug 7, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 8.86 | 3.95% | - |
| Aug 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 8.52 | - | - |
| Aug 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 8.52 | -5.00% | - |
| Aug 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 8.97 | 0.50% | 100 |
| Aug 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 8.93 | -1.00% | - |
| Jul 31, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 9.01 | -0.99% | - |
| Jul 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 9.10 | 4.64% | - |
| Jul 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 8.70 | -2.02% | - |
| Jul 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 8.88 | -1.98% | - |
| Jul 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 9.06 | -2.88% | - |
| Jul 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 9.33 | - | - |
| Jul 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 9.33 | - | - |
| Jul 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 9.33 | -9.57% | - |
| Jul 21, 2025 | 19.80 | 23.00 | 19.80 | 23.00 | 10.32 | 15.00% | 8 |
| Jul 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 8.97 | - | - |