BayWa Aktiengesellschaft (VIE:BYW6)
Austria
· Delayed Price · Currency is EUR 3.005
-0.030 (-0.99%)
Last updated: Mar 9, 2026, 1:00 PM CET
BayWa Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | - | -0.99% | - |
| Mar 6, 2026 | 2.95 | 3.04 | 2.95 | 3.04 | 3.04 | 1.68% | - |
| Mar 5, 2026 | 2.92 | 2.99 | 2.92 | 2.99 | 2.99 | -0.67% | - |
| Mar 4, 2026 | 3.07 | 3.07 | 2.98 | 3.01 | 3.01 | 1.69% | - |
| Mar 3, 2026 | 3.03 | 3.03 | 2.96 | 2.96 | 2.96 | -2.31% | - |
| Mar 2, 2026 | 3.07 | 3.07 | 2.99 | 3.03 | 3.03 | -2.73% | - |
| Feb 27, 2026 | 3.06 | 3.11 | 3.05 | 3.11 | 3.11 | 3.49% | 100 |
| Feb 26, 2026 | 3.11 | 3.11 | 3.01 | 3.01 | 3.01 | -1.80% | - |
| Feb 25, 2026 | 2.91 | 3.06 | 2.91 | 3.06 | 3.06 | 7.18% | - |
| Feb 24, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -1.21% | - |
| Feb 23, 2026 | 3.04 | 3.04 | 2.89 | 2.89 | 2.89 | -4.62% | - |
| Feb 20, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | - |
| Feb 19, 2026 | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | -1.13% | - |
| Feb 18, 2026 | 3.05 | 3.09 | 3.00 | 3.09 | 3.09 | 0.33% | - |
| Feb 17, 2026 | 3.05 | 3.12 | 3.01 | 3.08 | 3.08 | 0.99% | 7,708 |
| Feb 16, 2026 | 3.14 | 3.14 | 3.03 | 3.05 | 3.05 | -1.30% | - |
| Feb 13, 2026 | 3.09 | 3.09 | 3.07 | 3.09 | 3.09 | -0.16% | - |
| Feb 12, 2026 | 3.06 | 3.09 | 3.05 | 3.09 | 3.09 | 2.15% | - |
| Feb 11, 2026 | 3.10 | 3.12 | 3.03 | 3.03 | 3.03 | -2.42% | - |
| Feb 10, 2026 | 3.11 | 3.18 | 3.10 | 3.10 | 3.10 | 0.16% | - |
| Feb 9, 2026 | 3.25 | 3.25 | 3.08 | 3.10 | 3.10 | -3.88% | - |
| Feb 6, 2026 | 3.15 | 3.22 | 3.14 | 3.22 | 3.22 | 1.74% | - |
| Feb 5, 2026 | 3.30 | 3.30 | 3.17 | 3.17 | 3.17 | -3.06% | - |
| Feb 4, 2026 | 3.21 | 3.27 | 3.19 | 3.27 | 3.27 | 3.98% | 3,854 |
| Feb 3, 2026 | 3.27 | 3.27 | 3.08 | 3.14 | 3.14 | -12.04% | - |
| Feb 2, 2026 | 3.52 | 3.58 | 3.52 | 3.57 | 3.57 | 4.85% | 400 |
| Jan 30, 2026 | 3.38 | 3.41 | 3.36 | 3.41 | 3.41 | 0.74% | - |
| Jan 29, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | -0.73% | - |
| Jan 28, 2026 | 3.28 | 3.41 | 3.28 | 3.41 | 3.41 | 1.19% | - |
| Jan 27, 2026 | 3.39 | 3.51 | 3.37 | 3.37 | 3.37 | -3.72% | 4,409 |
| Jan 26, 2026 | 3.57 | 3.57 | 3.50 | 3.50 | 3.50 | -2.51% | - |
| Jan 23, 2026 | 3.69 | 3.69 | 3.52 | 3.59 | 3.59 | -2.18% | 3,854 |
| Jan 22, 2026 | 3.78 | 3.78 | 3.66 | 3.67 | 3.67 | -1.35% | - |
| Jan 21, 2026 | 3.73 | 3.73 | 3.69 | 3.72 | 3.72 | -2.37% | - |
| Jan 20, 2026 | 3.98 | 3.98 | 3.61 | 3.81 | 3.81 | -5.35% | - |
| Jan 19, 2026 | 4.10 | 4.10 | 3.94 | 4.02 | 4.02 | -6.29% | - |
| Jan 16, 2026 | 4.36 | 4.36 | 4.17 | 4.29 | 4.29 | -1.27% | 3,600 |
| Jan 15, 2026 | 3.98 | 4.35 | 3.98 | 4.35 | 4.35 | 13.15% | - |
| Jan 14, 2026 | 3.93 | 3.93 | 3.76 | 3.84 | 3.84 | -1.92% | 3,338 |
| Jan 13, 2026 | 3.42 | 3.92 | 3.42 | 3.92 | 3.92 | 13.81% | 1,000 |
| Jan 12, 2026 | 3.41 | 3.45 | 3.37 | 3.44 | 3.44 | - | - |
| Jan 9, 2026 | 3.19 | 3.44 | 3.19 | 3.44 | 3.44 | 8.01% | 1,668 |
| Jan 8, 2026 | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | -0.78% | - |
| Jan 7, 2026 | 3.19 | 3.24 | 3.14 | 3.21 | 3.21 | -2.43% | - |
| Jan 6, 2026 | 3.17 | 3.29 | 3.01 | 3.29 | 3.29 | -2.81% | - |
| Jan 5, 2026 | 3.33 | 3.44 | 3.33 | 3.39 | 3.39 | 11.53% | 4,750 |
| Jan 2, 2026 | 2.95 | 3.14 | 2.95 | 3.04 | 3.04 | 11.38% | - |
| Dec 30, 2025 | 2.63 | 2.79 | 2.63 | 2.73 | 2.73 | 5.01% | - |
| Dec 29, 2025 | 2.66 | 2.66 | 2.59 | 2.60 | 2.60 | 7.68% | - |
| Dec 23, 2025 | 2.39 | 2.44 | 2.38 | 2.41 | 2.41 | 1.90% | - |
| Dec 22, 2025 | 2.40 | 2.43 | 2.37 | 2.37 | 2.37 | -2.27% | - |
| Dec 19, 2025 | 2.44 | 2.44 | 2.40 | 2.42 | 2.42 | -1.02% | 750 |
| Dec 18, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Dec 17, 2025 | 2.47 | 2.47 | 2.44 | 2.45 | 2.45 | -2.20% | - |
| Dec 16, 2025 | 2.53 | 2.53 | 2.48 | 2.50 | 2.50 | -0.79% | - |
| Dec 15, 2025 | 2.58 | 2.58 | 2.52 | 2.52 | 2.52 | -1.95% | - |
| Dec 12, 2025 | 2.48 | 2.57 | 2.47 | 2.57 | 2.57 | 4.68% | - |
| Dec 11, 2025 | 2.49 | 2.49 | 2.46 | 2.46 | 2.46 | 0.20% | - |
| Dec 10, 2025 | 2.51 | 2.55 | 2.45 | 2.45 | 2.45 | -2.00% | 100 |
| Dec 9, 2025 | 2.48 | 2.60 | 2.45 | 2.50 | 2.50 | -0.20% | 1,000 |
| Dec 8, 2025 | 2.57 | 2.57 | 2.48 | 2.51 | 2.51 | -0.40% | - |
| Dec 5, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | 1.21% | - |
| Dec 4, 2025 | 2.57 | 2.57 | 2.49 | 2.49 | 2.49 | -1.58% | - |
| Dec 3, 2025 | 2.57 | 2.57 | 2.53 | 2.53 | 2.53 | -0.79% | - |
| Dec 2, 2025 | 2.46 | 2.60 | 2.46 | 2.55 | 2.55 | 1.60% | 2,000 |
| Dec 1, 2025 | 2.57 | 2.59 | 2.51 | 2.51 | 2.51 | -1.18% | 70 |
| Nov 28, 2025 | 2.63 | 2.63 | 2.54 | 2.54 | 2.54 | -2.50% | - |
| Nov 27, 2025 | 2.35 | 2.60 | 2.35 | 2.60 | 2.60 | 13.54% | - |
| Nov 26, 2025 | 2.30 | 2.35 | 2.29 | 2.29 | 2.29 | -0.43% | - |
| Nov 25, 2025 | 2.49 | 2.49 | 2.30 | 2.30 | 2.30 | -8.37% | - |
| Nov 24, 2025 | 2.54 | 2.54 | 2.50 | 2.51 | 2.51 | -0.40% | - |
| Nov 21, 2025 | 2.53 | 2.53 | 2.51 | 2.52 | 2.52 | -3.08% | - |
| Nov 20, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 3.38% | - |
| Nov 19, 2025 | 2.57 | 2.57 | 2.51 | 2.52 | 2.52 | -3.08% | - |
| Nov 18, 2025 | 2.65 | 2.70 | 2.58 | 2.60 | 2.60 | -4.60% | - |
| Nov 17, 2025 | 2.67 | 2.75 | 2.66 | 2.72 | 2.72 | 13.33% | 300 |
| Nov 14, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -20.40% | - |
| Nov 13, 2025 | 3.10 | 3.12 | 3.02 | 3.02 | 3.02 | -15.66% | - |
| Nov 12, 2025 | 3.63 | 3.68 | 3.58 | 3.58 | 3.58 | -19.30% | - |
| Nov 11, 2025 | 4.58 | 4.58 | 4.28 | 4.43 | 4.43 | -6.24% | - |
| Nov 10, 2025 | 4.96 | 4.96 | 4.69 | 4.73 | 4.73 | -4.74% | 1,200 |
| Nov 7, 2025 | 5.12 | 5.12 | 4.96 | 4.96 | 4.96 | -2.75% | 300 |
| Nov 6, 2025 | 5.39 | 5.39 | 5.10 | 5.10 | 5.10 | -7.44% | - |
| Nov 5, 2025 | 5.30 | 5.51 | 4.99 | 5.51 | 5.51 | -3.50% | 260 |
| Nov 4, 2025 | 5.63 | 5.71 | 5.57 | 5.71 | 5.71 | -24.27% | - |
| Nov 3, 2025 | 5.13 | 7.54 | 5.13 | 7.54 | 7.54 | 49.60% | 2,400 |
| Oct 31, 2025 | 5.11 | 5.11 | 4.93 | 5.04 | 5.04 | -1.95% | - |
| Oct 30, 2025 | 5.13 | 5.25 | 5.13 | 5.14 | 5.14 | -12.88% | - |
| Oct 29, 2025 | 6.39 | 6.41 | 5.74 | 5.90 | 5.90 | -8.95% | - |
| Oct 28, 2025 | 6.16 | 6.59 | 6.16 | 6.48 | 6.48 | -18.59% | 1,235 |
| Oct 27, 2025 | 7.75 | 7.96 | 7.75 | 7.96 | 4.50 | 1.66% | 1,669 |
| Oct 24, 2025 | 7.96 | 7.96 | 7.83 | 7.83 | 4.43 | -0.89% | - |
| Oct 23, 2025 | 7.95 | 7.95 | 7.83 | 7.90 | 4.47 | -0.25% | - |
| Oct 22, 2025 | 7.73 | 7.92 | 7.73 | 7.92 | 4.48 | 1.80% | - |
| Oct 21, 2025 | 7.87 | 7.87 | 7.70 | 7.78 | 4.40 | 0.13% | - |
| Oct 20, 2025 | 7.64 | 7.77 | 7.56 | 7.77 | 4.39 | 2.24% | 1,235 |
| Oct 17, 2025 | 7.52 | 7.64 | 7.52 | 7.60 | 4.30 | -0.52% | - |
| Oct 16, 2025 | 7.64 | 7.69 | 7.47 | 7.64 | 4.32 | -0.91% | 2,292 |
| Oct 15, 2025 | 7.61 | 7.71 | 7.59 | 7.71 | 4.36 | 2.25% | - |
| Oct 14, 2025 | 7.85 | 7.85 | 7.54 | 7.54 | 4.26 | -4.92% | - |