BYD Company Limited (VIE:BY6)
Austria
· Delayed Price · Currency is EUR 10.92
+0.11 (1.02%)
At close: Dec 5, 2025
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.00 | 11.01 | 10.92 | 10.92 | 10.92 | 1.02% | 1,876 |
| Dec 4, 2025 | 10.85 | 10.91 | 10.81 | 10.81 | 10.81 | 0.19% | 198 |
| Dec 3, 2025 | 10.96 | 10.96 | 10.73 | 10.79 | 10.79 | -1.37% | 3,038 |
| Dec 2, 2025 | 11.03 | 11.17 | 10.94 | 10.94 | 10.94 | 1.20% | 1,086 |
| Dec 1, 2025 | 10.85 | 10.89 | 10.69 | 10.81 | 10.81 | -0.69% | 2,935 |
| Nov 28, 2025 | 10.62 | 10.89 | 10.62 | 10.89 | 10.89 | 3.08% | 3,238 |
| Nov 27, 2025 | 10.90 | 11.11 | 10.56 | 10.56 | 10.56 | -3.39% | 1,035 |
| Nov 26, 2025 | 10.87 | 10.97 | 10.87 | 10.93 | 10.93 | 2.92% | 1,923 |
| Nov 25, 2025 | 10.66 | 10.76 | 10.57 | 10.62 | 10.62 | 0.85% | 4,274 |
| Nov 24, 2025 | 10.70 | 10.70 | 10.50 | 10.53 | 10.53 | 1.59% | 943 |
| Nov 21, 2025 | 10.30 | 10.37 | 10.00 | 10.37 | 10.37 | -1.71% | 3,311 |
| Nov 20, 2025 | 10.59 | 10.67 | 10.54 | 10.55 | 10.55 | -0.52% | 3,583 |
| Nov 19, 2025 | 10.50 | 10.68 | 10.50 | 10.60 | 10.60 | -1.30% | 723 |
| Nov 18, 2025 | 10.69 | 10.79 | 10.66 | 10.74 | 10.74 | -2.76% | 1,024 |
| Nov 17, 2025 | 11.14 | 11.18 | 11.05 | 11.05 | 11.05 | -0.76% | 281 |
| Nov 14, 2025 | 11.16 | 11.16 | 11.00 | 11.13 | 11.13 | -0.40% | 859 |
| Nov 13, 2025 | 11.39 | 11.39 | 11.18 | 11.18 | 11.18 | 1.18% | 1,332 |
| Nov 12, 2025 | 11.26 | 11.31 | 11.03 | 11.05 | 11.05 | -2.08% | 2,326 |
| Nov 11, 2025 | 11.31 | 11.31 | 11.19 | 11.28 | 11.28 | -0.04% | 507 |
| Nov 10, 2025 | 11.25 | 11.35 | 11.18 | 11.29 | 11.29 | 3.72% | 2,770 |
| Nov 7, 2025 | 10.85 | 11.03 | 10.85 | 10.88 | 10.88 | -4.98% | 5,520 |
| Nov 6, 2025 | 11.01 | 11.45 | 10.70 | 11.45 | 11.45 | 6.86% | 3,667 |
| Nov 5, 2025 | 10.64 | 10.72 | 10.57 | 10.72 | 10.72 | -0.51% | 1,114 |
| Nov 4, 2025 | 10.75 | 10.85 | 10.10 | 10.77 | 10.77 | -1.78% | 7,919 |
| Nov 3, 2025 | 11.12 | 11.15 | 10.95 | 10.97 | 10.97 | -2.23% | 2,216 |
| Oct 31, 2025 | 11.47 | 11.47 | 11.08 | 11.22 | 11.22 | -0.18% | 1,569 |
| Oct 30, 2025 | 11.66 | 11.66 | 11.00 | 11.24 | 11.24 | -4.10% | 3,979 |
| Oct 29, 2025 | 11.73 | 12.17 | 11.67 | 11.72 | 11.72 | 0.82% | 1,875 |
| Oct 28, 2025 | 11.59 | 11.69 | 11.59 | 11.62 | 11.62 | -0.98% | 674 |
| Oct 27, 2025 | 11.77 | 11.77 | 11.68 | 11.74 | 11.74 | 1.60% | 1,013 |
| Oct 24, 2025 | 11.40 | 11.68 | 11.40 | 11.55 | 11.55 | -0.17% | 3,246 |
| Oct 23, 2025 | 11.50 | 11.95 | 11.44 | 11.57 | 11.57 | 1.49% | 2,395 |
| Oct 22, 2025 | 11.48 | 11.52 | 11.40 | 11.40 | 11.40 | -1.04% | 1,672 |
| Oct 21, 2025 | 11.40 | 11.64 | 11.40 | 11.52 | 11.52 | -0.69% | 527 |
| Oct 20, 2025 | 11.70 | 12.35 | 11.51 | 11.60 | 11.60 | -0.26% | 3,181 |
| Oct 17, 2025 | 11.50 | 11.71 | 11.17 | 11.63 | 11.63 | -2.27% | 4,587 |
| Oct 16, 2025 | 11.79 | 11.96 | 11.79 | 11.90 | 11.90 | -0.46% | 1,328 |
| Oct 15, 2025 | 12.02 | 12.17 | 11.91 | 11.96 | 11.96 | 2.49% | 2,749 |
| Oct 14, 2025 | 12.16 | 12.16 | 11.56 | 11.67 | 11.67 | -1.02% | 1,808 |
| Oct 13, 2025 | 12.12 | 12.17 | 11.33 | 11.79 | 11.79 | 2.03% | 5,587 |
| Oct 10, 2025 | 12.10 | 12.11 | 11.54 | 11.55 | 11.55 | -4.35% | 2,694 |
| Oct 9, 2025 | 12.23 | 12.23 | 12.05 | 12.08 | 12.08 | -0.45% | 2,002 |
| Oct 8, 2025 | 12.00 | 12.13 | 12.00 | 12.13 | 12.13 | 1.59% | 1,346 |
| Oct 7, 2025 | 11.89 | 12.00 | 11.89 | 11.94 | 11.94 | 0.04% | 1,072 |
| Oct 6, 2025 | 11.84 | 11.99 | 11.84 | 11.94 | 11.94 | -0.17% | 2,637 |
| Oct 3, 2025 | 11.99 | 12.15 | 11.96 | 11.96 | 11.96 | -3.16% | 2,225 |
| Oct 2, 2025 | 12.40 | 12.47 | 12.35 | 12.35 | 12.35 | 2.41% | 3,106 |
| Oct 1, 2025 | 12.00 | 12.07 | 11.95 | 12.06 | 12.06 | 0.12% | 1,057 |
| Sep 30, 2025 | 11.90 | 12.12 | 11.90 | 12.04 | 12.04 | 1.35% | 24,701 |
| Sep 29, 2025 | 11.90 | 11.90 | 11.81 | 11.88 | 11.88 | 1.50% | 2,915 |
| Sep 26, 2025 | 11.90 | 11.90 | 11.69 | 11.71 | 11.71 | -1.64% | 1,672 |
| Sep 25, 2025 | 11.82 | 11.90 | 11.80 | 11.90 | 11.90 | 3.03% | 680 |
| Sep 24, 2025 | 11.50 | 11.93 | 11.49 | 11.55 | 11.55 | -0.43% | 14,531 |
| Sep 23, 2025 | 11.57 | 11.66 | 11.50 | 11.60 | 11.60 | -2.97% | 3,873 |
| Sep 22, 2025 | 12.07 | 12.40 | 11.70 | 11.96 | 11.96 | -3.55% | 4,896 |
| Sep 19, 2025 | 12.30 | 12.45 | 12.24 | 12.40 | 12.40 | 0.69% | 1,883 |
| Sep 18, 2025 | 12.27 | 12.35 | 12.22 | 12.31 | 12.31 | 0.49% | 3,242 |
| Sep 17, 2025 | 12.25 | 12.34 | 12.25 | 12.25 | 12.25 | 2.25% | 3,545 |
| Sep 16, 2025 | 12.00 | 12.06 | 11.57 | 11.98 | 11.98 | 1.18% | 6,729 |
| Sep 15, 2025 | 11.87 | 11.90 | 11.80 | 11.84 | 11.84 | 3.00% | 3,585 |
| Sep 12, 2025 | 11.35 | 11.55 | 11.35 | 11.50 | 11.50 | -0.86% | 2,143 |
| Sep 11, 2025 | 11.63 | 11.63 | 11.50 | 11.60 | 11.60 | 0.74% | 1,917 |
| Sep 10, 2025 | 11.63 | 11.63 | 11.51 | 11.51 | 11.51 | -0.99% | 390 |
| Sep 9, 2025 | 11.59 | 11.64 | 11.47 | 11.63 | 11.63 | 1.00% | 2,097 |
| Sep 8, 2025 | 12.00 | 12.00 | 11.44 | 11.51 | 11.51 | 0.44% | 3,243 |
| Sep 5, 2025 | 11.69 | 11.79 | 11.44 | 11.46 | 11.46 | 0.31% | 5,469 |
| Sep 4, 2025 | 11.95 | 11.95 | 11.30 | 11.43 | 11.43 | -3.99% | 3,448 |
| Sep 3, 2025 | 11.85 | 12.01 | 11.80 | 11.90 | 11.90 | 1.28% | 3,798 |
| Sep 2, 2025 | 12.14 | 12.25 | 11.48 | 11.75 | 11.75 | -1.96% | 11,867 |
| Sep 1, 2025 | 12.00 | 12.30 | 11.82 | 11.99 | 11.99 | -5.03% | 9,343 |
| Aug 29, 2025 | 12.76 | 13.00 | 11.60 | 12.62 | 12.62 | 0.92% | 14,136 |
| Aug 28, 2025 | 12.60 | 12.67 | 12.30 | 12.51 | 12.51 | -1.81% | 2,335 |
| Aug 27, 2025 | 12.74 | 12.83 | 12.71 | 12.74 | 12.74 | -2.26% | 1,396 |
| Aug 26, 2025 | 13.20 | 13.20 | 12.97 | 13.03 | 13.03 | 3.09% | 4,060 |
| Aug 25, 2025 | 12.76 | 13.20 | 12.64 | 12.64 | 12.64 | 0.08% | 8,118 |
| Aug 22, 2025 | 12.56 | 12.78 | 12.12 | 12.63 | 12.63 | 2.27% | 4,658 |
| Aug 21, 2025 | 12.37 | 12.57 | 12.26 | 12.35 | 12.35 | 0.57% | 1,172 |
| Aug 20, 2025 | 12.53 | 12.78 | 12.28 | 12.28 | 12.28 | -1.76% | 3,903 |
| Aug 19, 2025 | 12.58 | 12.66 | 12.50 | 12.50 | 12.50 | -0.12% | 4,164 |
| Aug 18, 2025 | 12.52 | 12.77 | 12.46 | 12.52 | 12.52 | 1.91% | 2,576 |
| Aug 15, 2025 | 12.28 | 12.45 | 12.27 | 12.28 | 12.28 | -0.41% | 929 |
| Aug 14, 2025 | 12.71 | 12.71 | 12.33 | 12.33 | 12.33 | -2.84% | 4,971 |
| Aug 13, 2025 | 12.33 | 12.80 | 12.33 | 12.69 | 12.69 | 4.27% | 2,195 |
| Aug 12, 2025 | 12.26 | 12.33 | 12.17 | 12.17 | 12.17 | -0.49% | 2,029 |
| Aug 11, 2025 | 12.15 | 12.23 | 12.14 | 12.23 | 12.23 | 0.41% | 1,530 |
| Aug 8, 2025 | 12.46 | 12.46 | 12.12 | 12.18 | 12.18 | -1.30% | 3,041 |
| Aug 7, 2025 | 12.29 | 12.70 | 12.24 | 12.34 | 12.34 | -0.88% | 3,638 |
| Aug 6, 2025 | 12.55 | 12.55 | 12.00 | 12.45 | 12.45 | 1.38% | 3,340 |
| Aug 5, 2025 | 12.32 | 12.41 | 11.78 | 12.28 | 12.28 | -0.16% | 13,320 |
| Aug 4, 2025 | 13.10 | 13.10 | 12.30 | 12.30 | 12.30 | -1.13% | 8,757 |
| Aug 1, 2025 | 12.90 | 13.25 | 12.42 | 12.44 | 12.44 | -3.53% | 6,664 |
| Jul 31, 2025 | 13.22 | 13.22 | 12.70 | 12.90 | 12.90 | -4.52% | 7,454 |
| Jul 30, 2025 | 13.50 | 13.89 | 13.35 | 13.51 | 13.51 | -3.81% | 7,174 |
| Jul 29, 2025 | 14.18 | 14.20 | 14.04 | 14.04 | 14.04 | -0.11% | 956 |
| Jul 28, 2025 | 14.09 | 14.09 | 13.97 | 14.06 | 14.06 | -0.46% | 1,443 |
| Jul 25, 2025 | 14.08 | 14.12 | 14.02 | 14.12 | 14.12 | -1.67% | 2,297 |
| Jul 24, 2025 | 14.69 | 14.88 | 14.32 | 14.36 | 14.36 | -1.17% | 3,336 |
| Jul 23, 2025 | 14.85 | 14.85 | 14.47 | 14.53 | 14.53 | 0.35% | 2,374 |
| Jul 22, 2025 | 14.51 | 14.89 | 14.42 | 14.48 | 14.48 | 2.95% | 3,364 |
| Jul 21, 2025 | 14.45 | 14.45 | 13.98 | 14.07 | 14.07 | 0.82% | 2,825 |