BYD Company Limited (VIE:BY6)
Austria
· Delayed Price · Currency is EUR 10.77
+0.53 (5.13%)
At close: Mar 9, 2026
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.70 | 10.90 | 10.67 | 10.77 | 10.77 | 5.13% | 4,425 |
| Mar 6, 2026 | 10.30 | 10.50 | 10.15 | 10.24 | 10.24 | 0.39% | 3,438 |
| Mar 5, 2026 | 10.30 | 10.34 | 10.20 | 10.20 | 10.20 | -3.27% | 636 |
| Mar 4, 2026 | 10.42 | 10.56 | 10.38 | 10.55 | 10.55 | 1.83% | 2,955 |
| Mar 3, 2026 | 10.56 | 10.56 | 9.60 | 10.36 | 10.36 | -3.67% | 9,215 |
| Mar 2, 2026 | 10.50 | 10.79 | 10.49 | 10.75 | 10.75 | 4.78% | 6,883 |
| Feb 27, 2026 | 10.29 | 10.33 | 10.26 | 10.26 | 10.26 | - | 421 |
| Feb 26, 2026 | 10.38 | 10.45 | 10.26 | 10.26 | 10.26 | -3.89% | 1,784 |
| Feb 25, 2026 | 10.73 | 10.73 | 10.66 | 10.68 | 10.68 | -1.25% | 1,247 |
| Feb 24, 2026 | 10.75 | 10.81 | 10.67 | 10.81 | 10.81 | 0.46% | 797 |
| Feb 23, 2026 | 10.30 | 10.90 | 10.30 | 10.76 | 10.76 | 2.77% | 7,338 |
| Feb 20, 2026 | 10.45 | 10.55 | 10.33 | 10.47 | 10.47 | -4.38% | 1,317 |
| Feb 19, 2026 | 10.60 | 10.97 | 10.52 | 10.95 | 10.95 | 3.16% | 10,075 |
| Feb 18, 2026 | 10.44 | 10.62 | 10.44 | 10.62 | 10.62 | 1.58% | 370 |
| Feb 17, 2026 | 10.48 | 10.48 | 10.43 | 10.45 | 10.45 | 0.19% | - |
| Feb 16, 2026 | 10.13 | 10.50 | 10.13 | 10.43 | 10.43 | -0.05% | 1,552 |
| Feb 13, 2026 | 10.59 | 10.59 | 10.22 | 10.44 | 10.44 | -0.05% | 1,645 |
| Feb 12, 2026 | 10.61 | 10.65 | 10.44 | 10.44 | 10.44 | -1.69% | 2,270 |
| Feb 11, 2026 | 10.67 | 10.98 | 10.62 | 10.62 | 10.62 | 3.06% | 5,245 |
| Feb 10, 2026 | 10.26 | 10.54 | 10.25 | 10.31 | 10.31 | 1.78% | 1,666 |
| Feb 9, 2026 | 10.14 | 10.18 | 10.02 | 10.13 | 10.13 | 2.79% | 2,233 |
| Feb 6, 2026 | 9.99 | 10.10 | 9.85 | 9.85 | 9.85 | 1.27% | 3,495 |
| Feb 5, 2026 | 9.89 | 9.89 | 9.68 | 9.73 | 9.73 | 1.33% | 4,045 |
| Feb 4, 2026 | 9.71 | 9.74 | 9.60 | 9.60 | 9.60 | -0.95% | 2,324 |
| Feb 3, 2026 | 9.80 | 9.80 | 9.49 | 9.69 | 9.69 | -1.72% | 11,296 |
| Feb 2, 2026 | 9.99 | 10.41 | 9.84 | 9.86 | 9.86 | -6.45% | 8,509 |
| Jan 30, 2026 | 10.65 | 10.92 | 10.53 | 10.54 | 10.54 | -1.31% | 3,800 |
| Jan 29, 2026 | 10.91 | 10.96 | 10.68 | 10.68 | 10.68 | -2.42% | 2,097 |
| Jan 28, 2026 | 10.95 | 10.96 | 10.87 | 10.95 | 10.95 | 2.87% | 1,554 |
| Jan 27, 2026 | 10.64 | 10.68 | 10.60 | 10.64 | 10.64 | -0.28% | 2,479 |
| Jan 26, 2026 | 10.70 | 10.74 | 10.67 | 10.67 | 10.67 | -1.93% | 435 |
| Jan 23, 2026 | 10.91 | 10.95 | 10.84 | 10.88 | 10.88 | -0.96% | 1,703 |
| Jan 22, 2026 | 10.99 | 11.01 | 10.96 | 10.99 | 10.99 | 0.50% | 1,018 |
| Jan 21, 2026 | 10.88 | 10.97 | 10.81 | 10.93 | 10.93 | 2.58% | 534 |
| Jan 20, 2026 | 11.00 | 11.00 | 10.62 | 10.66 | 10.66 | -4.44% | 3,862 |
| Jan 19, 2026 | 11.12 | 11.58 | 11.10 | 11.15 | 11.15 | 2.34% | 7,390 |
| Jan 16, 2026 | 11.00 | 11.09 | 10.90 | 10.90 | 10.90 | -0.91% | 2,770 |
| Jan 15, 2026 | 10.91 | 11.00 | 10.85 | 11.00 | 11.00 | 3.05% | 1,109 |
| Jan 14, 2026 | 10.73 | 11.16 | 10.67 | 10.67 | 10.67 | -0.51% | 2,960 |
| Jan 13, 2026 | 10.75 | 10.75 | 10.50 | 10.73 | 10.73 | 1.27% | 2,052 |
| Jan 12, 2026 | 10.54 | 10.62 | 10.51 | 10.59 | 10.59 | 1.00% | 2,027 |
| Jan 9, 2026 | 10.40 | 10.50 | 10.40 | 10.49 | 10.49 | - | 4,198 |
| Jan 8, 2026 | 10.46 | 10.49 | 10.40 | 10.49 | 10.49 | -0.05% | 3,820 |
| Jan 7, 2026 | 10.90 | 10.90 | 10.49 | 10.49 | 10.49 | -4.24% | 9,112 |
| Jan 6, 2026 | 10.82 | 10.96 | 10.50 | 10.96 | 10.96 | 3.35% | 7,217 |
| Jan 5, 2026 | 10.65 | 10.74 | 10.55 | 10.60 | 10.60 | -2.30% | 3,408 |
| Jan 2, 2026 | 11.00 | 11.18 | 10.80 | 10.85 | 10.85 | 1.69% | 5,602 |
| Dec 30, 2025 | 10.60 | 10.70 | 10.00 | 10.67 | 10.67 | 0.71% | 5,174 |
| Dec 29, 2025 | 10.62 | 10.63 | 10.44 | 10.60 | 10.60 | 1.88% | 3,542 |
| Dec 23, 2025 | 10.15 | 10.75 | 10.12 | 10.40 | 10.40 | 1.17% | 8,435 |
| Dec 22, 2025 | 10.00 | 10.30 | 9.86 | 10.28 | 10.28 | -0.44% | 11,695 |
| Dec 19, 2025 | 10.75 | 10.75 | 10.22 | 10.33 | 10.33 | -0.24% | 8,482 |
| Dec 18, 2025 | 10.28 | 10.35 | 9.89 | 10.35 | 10.35 | 0.44% | 3,601 |
| Dec 17, 2025 | 10.37 | 10.50 | 10.27 | 10.31 | 10.31 | 0.05% | 1,266 |
| Dec 16, 2025 | 10.35 | 10.78 | 10.30 | 10.30 | 10.30 | -1.81% | 2,907 |
| Dec 15, 2025 | 10.57 | 10.57 | 10.48 | 10.49 | 10.49 | -1.18% | 4,135 |
| Dec 12, 2025 | 10.74 | 10.88 | 10.60 | 10.62 | 10.62 | -0.42% | 3,589 |
| Dec 11, 2025 | 10.74 | 10.74 | 10.50 | 10.66 | 10.66 | -0.79% | 8,390 |
| Dec 10, 2025 | 10.81 | 10.81 | 10.71 | 10.75 | 10.75 | -0.56% | 1,581 |
| Dec 9, 2025 | 10.83 | 10.85 | 10.78 | 10.81 | 10.81 | -1.37% | 1,591 |
| Dec 8, 2025 | 10.92 | 10.97 | 10.88 | 10.96 | 10.96 | 0.32% | 959 |
| 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 |