BayWa Aktiengesellschaft (FRA:BYW6)
Germany
· Delayed Price · Currency is EUR 2.485
-0.075 (-2.93%)
Last updated: Dec 4, 2025, 5:20 PM CET
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.54 | 2.54 | 2.51 | 2.53 | 2.53 | 1.61% | 1,260 |
| Dec 4, 2025 | 2.56 | 2.56 | 2.49 | 2.49 | 2.49 | -2.93% | 742 |
| Dec 3, 2025 | 2.35 | 2.56 | 2.35 | 2.56 | 2.56 | -0.58% | 1,400 |
| Dec 2, 2025 | 2.51 | 2.58 | 2.47 | 2.58 | 2.58 | 1.58% | 3,580 |
| Dec 1, 2025 | 2.51 | 2.59 | 2.50 | 2.54 | 2.54 | - | 10,000 |
| Nov 28, 2025 | 2.75 | 2.75 | 2.49 | 2.54 | 2.54 | -4.52% | 22,161 |
| Nov 27, 2025 | 2.40 | 2.67 | 2.29 | 2.66 | 2.66 | 8.37% | 22,495 |
| Nov 26, 2025 | 2.28 | 2.45 | 2.28 | 2.45 | 2.45 | 4.93% | 6,350 |
| Nov 25, 2025 | 2.50 | 2.50 | 2.20 | 2.34 | 2.34 | -7.16% | 7,730 |
| Nov 24, 2025 | 2.58 | 2.58 | 2.49 | 2.52 | 2.52 | -2.52% | 9,410 |
| Nov 21, 2025 | 2.57 | 2.58 | 2.50 | 2.58 | 2.58 | 1.38% | 15,530 |
| Nov 20, 2025 | 2.55 | 2.64 | 2.51 | 2.55 | 2.55 | 1.60% | 24,358 |
| Nov 19, 2025 | 2.54 | 2.54 | 2.46 | 2.51 | 2.51 | -0.60% | 21,150 |
| Nov 18, 2025 | 2.70 | 2.70 | 2.52 | 2.52 | 2.52 | -6.84% | 7,521 |
| Nov 17, 2025 | 2.60 | 2.77 | 2.60 | 2.71 | 2.71 | 1.12% | 9,871 |
| Nov 14, 2025 | 2.56 | 2.72 | 2.42 | 2.68 | 2.68 | -12.01% | 63,129 |
| Nov 13, 2025 | 3.20 | 3.35 | 2.96 | 3.04 | 3.04 | -16.48% | 43,766 |
| Nov 12, 2025 | 4.11 | 4.31 | 3.56 | 3.64 | 3.64 | -18.11% | 16,051 |
| Nov 11, 2025 | 4.54 | 4.62 | 4.33 | 4.45 | 4.45 | -6.12% | 7,658 |
| Nov 10, 2025 | 4.98 | 4.98 | 4.68 | 4.74 | 4.74 | -4.44% | 9,109 |
| Nov 7, 2025 | 5.01 | 5.10 | 4.94 | 4.96 | 4.96 | -4.71% | 6,423 |
| Nov 6, 2025 | 5.53 | 5.53 | 5.00 | 5.20 | 5.20 | -7.64% | 4,210 |
| Nov 5, 2025 | 5.56 | 5.63 | 4.99 | 5.63 | 5.63 | 2.36% | 12,507 |
| Nov 4, 2025 | 6.69 | 6.69 | 5.50 | 5.50 | 5.50 | -15.77% | 680 |
| Nov 3, 2025 | 5.01 | 7.75 | 5.01 | 6.53 | 6.53 | 26.06% | 10,978 |
| Oct 31, 2025 | 5.21 | 5.21 | 4.97 | 5.18 | 5.18 | 0.58% | 1,885 |
| Oct 30, 2025 | 5.88 | 5.88 | 4.94 | 5.15 | 5.15 | -13.30% | 12,804 |
| Oct 29, 2025 | 6.41 | 6.66 | 5.70 | 5.94 | 5.94 | -8.47% | 3,174 |
| Oct 28, 2025 | 5.51 | 6.93 | 5.51 | 6.49 | 6.49 | -18.98% | 2,913 |
| Oct 27, 2025 | 7.58 | 8.08 | 7.58 | 8.01 | 4.53 | 5.95% | 825 |
| Oct 24, 2025 | 7.88 | 7.89 | 7.36 | 7.56 | 4.28 | -3.69% | 2,967 |
| Oct 23, 2025 | 7.91 | 7.91 | 7.85 | 7.85 | 4.44 | -0.76% | 380 |
| Oct 22, 2025 | 7.61 | 7.91 | 7.61 | 7.91 | 4.47 | 3.81% | 290 |
| Oct 21, 2025 | 7.67 | 7.81 | 7.62 | 7.62 | 4.31 | -0.52% | 500 |
| Oct 20, 2025 | 7.59 | 7.95 | 7.59 | 7.66 | 4.33 | 0.66% | 1,630 |
| Oct 17, 2025 | 7.62 | 7.63 | 7.56 | 7.61 | 4.30 | -4.04% | 3,815 |
| Oct 16, 2025 | 7.61 | 7.93 | 7.40 | 7.93 | 4.48 | 3.39% | 1,530 |
| Oct 15, 2025 | 7.55 | 7.67 | 7.55 | 7.67 | 4.34 | -1.03% | - |
| Oct 14, 2025 | 7.79 | 8.03 | 7.75 | 7.75 | 4.38 | -1.15% | 1,785 |
| Oct 13, 2025 | 7.66 | 7.92 | 7.66 | 7.84 | 4.43 | 3.02% | 1,375 |
| Oct 10, 2025 | 7.87 | 7.99 | 7.61 | 7.61 | 4.30 | -4.64% | 5,100 |
| Oct 9, 2025 | 8.00 | 8.07 | 7.87 | 7.98 | 4.51 | -0.25% | 6,735 |
| Oct 8, 2025 | 7.96 | 8.01 | 7.96 | 8.00 | 4.52 | -1.72% | 880 |
| Oct 7, 2025 | 8.06 | 8.14 | 8.03 | 8.14 | 4.60 | 0.37% | 2,683 |
| Oct 6, 2025 | 8.05 | 8.13 | 8.04 | 8.11 | 4.59 | - | 1,545 |
| Oct 3, 2025 | 8.00 | 8.30 | 8.00 | 8.11 | 4.59 | -0.61% | 100 |
| Oct 2, 2025 | 8.16 | 8.16 | 8.00 | 8.16 | 4.61 | 0.12% | 6,302 |
| Oct 1, 2025 | 8.01 | 8.15 | 8.01 | 8.15 | 4.61 | -0.37% | 400 |
| Sep 30, 2025 | 7.95 | 8.18 | 7.95 | 8.18 | 4.63 | 0.37% | 1,691 |
| Sep 29, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 4.61 | -2.51% | 3,670 |
| Sep 26, 2025 | 8.03 | 8.36 | 8.03 | 8.36 | 4.73 | 1.95% | 1,450 |
| Sep 25, 2025 | 8.20 | 8.24 | 8.18 | 8.20 | 4.64 | -1.68% | 2,017 |
| Sep 24, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 4.72 | 1.83% | - |
| Sep 23, 2025 | 8.34 | 8.34 | 8.19 | 8.19 | 4.63 | -4.99% | 1,125 |
| Sep 22, 2025 | 8.35 | 8.62 | 8.35 | 8.62 | 4.87 | 4.74% | 100 |
| Sep 19, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 4.65 | -3.18% | - |
| Sep 18, 2025 | 8.23 | 8.53 | 8.23 | 8.50 | 4.81 | 3.28% | 1,300 |
| Sep 17, 2025 | 8.33 | 8.42 | 8.23 | 8.23 | 4.65 | -3.18% | 1,685 |
| Sep 16, 2025 | 8.86 | 8.86 | 8.50 | 8.50 | 4.81 | -2.07% | 2,130 |
| Sep 15, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 4.91 | -2.91% | - |
| Sep 12, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 5.06 | 2.41% | 60 |
| Sep 11, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 4.94 | -1.69% | - |
| Sep 10, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 5.02 | 0.79% | - |
| Sep 9, 2025 | 9.05 | 9.05 | 8.81 | 8.81 | 4.98 | -2.11% | 530 |
| Sep 8, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 5.09 | -0.66% | 512 |
| Sep 5, 2025 | 9.40 | 9.40 | 9.04 | 9.06 | 5.12 | -2.37% | 3,025 |
| Sep 4, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 5.25 | -0.75% | - |
| Sep 3, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 5.29 | -1.79% | - |
| Sep 2, 2025 | 9.64 | 9.64 | 9.45 | 9.52 | 5.38 | -2.96% | 280 |
| Sep 1, 2025 | 9.56 | 9.81 | 9.33 | 9.81 | 5.55 | 3.15% | 294 |
| Aug 29, 2025 | 9.39 | 9.59 | 9.39 | 9.51 | 5.38 | 1.28% | 223 |
| Aug 28, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 5.31 | -0.11% | - |
| Aug 27, 2025 | 9.57 | 9.71 | 9.40 | 9.40 | 5.32 | -2.08% | 542 |
| Aug 26, 2025 | 9.92 | 9.99 | 9.44 | 9.60 | 5.43 | -3.03% | 3,447 |
| Aug 25, 2025 | 10.20 | 10.20 | 9.87 | 9.90 | 5.60 | -0.10% | 1,943 |
| Aug 22, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 5.60 | 0.92% | - |
| Aug 21, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 5.55 | -2.19% | - |
| Aug 20, 2025 | 10.50 | 10.50 | 10.04 | 10.04 | 5.68 | -6.34% | 325 |
| Aug 19, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 6.06 | -0.56% | - |
| Aug 18, 2025 | 10.46 | 10.78 | 10.46 | 10.78 | 6.10 | 2.08% | 400 |
| Aug 15, 2025 | 10.60 | 10.60 | 10.56 | 10.56 | 5.97 | -1.31% | 300 |
| Aug 14, 2025 | 10.54 | 10.70 | 10.54 | 10.70 | 6.05 | 1.90% | 25 |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 5.94 | 2.74% | - |
| Aug 12, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 5.78 | -2.67% | - |
| Aug 11, 2025 | 10.80 | 10.80 | 10.32 | 10.50 | 5.94 | -4.02% | 1,030 |
| Aug 8, 2025 | 9.24 | 10.94 | 9.24 | 10.94 | 6.19 | 19.69% | 335 |
| Aug 7, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 5.17 | 0.88% | - |
| Aug 6, 2025 | 9.37 | 9.37 | 9.06 | 9.06 | 5.12 | -6.02% | 250 |
| Aug 5, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 5.45 | 1.15% | - |
| Aug 4, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 5.39 | -1.45% | - |
| Aug 1, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 5.47 | -0.51% | 50 |
| Jul 31, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 5.50 | -2.80% | - |
| Jul 30, 2025 | 10.42 | 10.42 | 10.00 | 10.00 | 5.66 | -3.47% | 700 |
| Jul 29, 2025 | 10.64 | 11.02 | 10.22 | 10.36 | 5.86 | -5.65% | 1,090 |
| Jul 28, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 6.21 | 1.67% | 90 |
| Jul 25, 2025 | 10.98 | 11.24 | 10.70 | 10.80 | 6.11 | -5.92% | 2,260 |
| Jul 24, 2025 | 10.70 | 11.58 | 10.70 | 11.48 | 6.49 | 9.13% | 8,617 |
| Jul 23, 2025 | 9.92 | 10.52 | 9.92 | 10.52 | 5.95 | 3.54% | 150 |
| Jul 22, 2025 | 9.74 | 10.16 | 9.71 | 10.16 | 5.75 | 3.36% | 2,240 |
| Jul 21, 2025 | 9.21 | 9.95 | 9.21 | 9.83 | 5.56 | 1.97% | 7,988 |