Bayer Aktiengesellschaft (BIT:1BAYN)
Italy · Delayed Price · Currency is EUR 25.75
+0.17 (0.65%)
Last updated: Aug 12, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 26.01 | 26.39 | 26.01 | 26.39 | - | 1.62% | 13,548 |
| Aug 12, 2025 | 25.80 | 26.00 | 25.49 | 25.97 | - | 1.52% | 21,995 |
| Aug 11, 2025 | 25.98 | 26.19 | 25.58 | 25.58 | - | -0.52% | 30,614 |
| Aug 8, 2025 | 25.63 | 25.79 | 25.32 | 25.72 | - | 1.10% | 37,004 |
| Aug 7, 2025 | 25.28 | 25.88 | 24.94 | 25.44 | - | 1.84% | 83,504 |
| Aug 6, 2025 | 27.92 | 27.92 | 24.81 | 24.98 | - | -9.90% | 192,302 |
| Aug 5, 2025 | 27.74 | 27.82 | 27.50 | 27.72 | - | 0.80% | 24,289 |
| Aug 4, 2025 | 28.11 | 28.11 | 27.32 | 27.50 | - | -2.29% | 52,483 |
| Aug 1, 2025 | 27.37 | 28.90 | 27.22 | 28.15 | - | 1.61% | 84,446 |
| Jul 31, 2025 | 28.22 | 28.22 | 27.30 | 27.70 | - | -3.18% | 35,767 |
| Jul 30, 2025 | 28.56 | 28.61 | 28.22 | 28.61 | - | 0.14% | 18,259 |
| Jul 29, 2025 | 29.06 | 29.07 | 28.39 | 28.57 | - | -1.41% | 61,749 |
| Jul 28, 2025 | 29.67 | 29.70 | 28.81 | 28.98 | - | -0.45% | 43,924 |
| Jul 25, 2025 | 29.01 | 29.41 | 28.85 | 29.11 | - | -1.32% | 31,043 |
| Jul 24, 2025 | 28.96 | 29.59 | 28.82 | 29.50 | - | 3.51% | 84,538 |
| Jul 23, 2025 | 28.11 | 28.60 | 27.90 | 28.50 | - | 4.49% | 143,451 |
| Jul 22, 2025 | 27.41 | 27.90 | 27.26 | 27.28 | - | -1.20% | 22,781 |
| Jul 21, 2025 | 27.51 | 28.03 | 27.51 | 27.61 | - | -0.32% | 45,208 |
| Jul 18, 2025 | 28.12 | 28.15 | 27.69 | 27.70 | - | -0.59% | 29,749 |
| Jul 17, 2025 | 27.48 | 27.86 | 27.41 | 27.86 | - | 2.43% | 31,703 |
| Jul 16, 2025 | 27.35 | 27.75 | 27.20 | 27.20 | - | -0.69% | 15,884 |
| Jul 15, 2025 | 27.55 | 27.80 | 27.39 | 27.39 | - | 0.42% | 22,865 |
| Jul 14, 2025 | 27.10 | 27.62 | 27.10 | 27.28 | - | -0.82% | 17,297 |
| Jul 11, 2025 | 27.77 | 27.77 | 27.26 | 27.50 | - | -1.03% | 20,672 |
| Jul 10, 2025 | 27.60 | 27.79 | 27.39 | 27.79 | - | 1.59% | 25,142 |
| Jul 9, 2025 | 27.27 | 27.58 | 27.11 | 27.35 | - | 0.26% | 60,865 |
| Jul 8, 2025 | 26.33 | 27.33 | 26.32 | 27.28 | - | 3.75% | 75,277 |
| Jul 7, 2025 | 25.99 | 26.30 | 25.93 | 26.30 | - | 0.79% | 45,572 |
| Jul 4, 2025 | 25.97 | 26.22 | 25.85 | 26.09 | - | 0.17% | 25,158 |
| Jul 3, 2025 | 26.52 | 26.80 | 26.00 | 26.05 | - | -1.19% | 54,691 |
| Jul 2, 2025 | 26.60 | 26.60 | 26.12 | 26.36 | - | -0.38% | 19,883 |
| Jul 1, 2025 | 25.62 | 26.60 | 25.61 | 26.46 | - | -0.11% | 68,855 |
| Jun 30, 2025 | 26.95 | 27.35 | 25.40 | 26.49 | - | -0.64% | 105,544 |
| Jun 27, 2025 | 26.59 | 27.05 | 26.49 | 26.66 | - | 1.70% | 24,551 |
| Jun 26, 2025 | 26.56 | 26.56 | 26.22 | 26.22 | - | -0.72% | 8,572 |
| Jun 25, 2025 | 26.52 | 26.58 | 26.14 | 26.41 | - | -0.30% | 20,996 |
| Jun 24, 2025 | 26.77 | 26.94 | 26.45 | 26.49 | - | 1.48% | 24,823 |
| Jun 23, 2025 | 26.44 | 26.57 | 26.01 | 26.10 | - | -1.51% | 24,800 |
| Jun 20, 2025 | 26.99 | 27.24 | 26.50 | 26.50 | - | -1.19% | 26,346 |
| Jun 19, 2025 | 26.86 | 27.13 | 26.78 | 26.82 | - | -1.58% | 23,590 |
| Jun 18, 2025 | 27.00 | 27.43 | 26.92 | 27.25 | - | - | 25,733 |
| Jun 17, 2025 | 27.30 | 27.30 | 26.75 | 27.25 | - | -1.16% | 35,674 |
| Jun 16, 2025 | 27.60 | 27.75 | 27.21 | 27.57 | - | 0.66% | 32,230 |
| Jun 13, 2025 | 27.30 | 27.47 | 27.12 | 27.39 | - | -1.26% | 46,973 |
| Jun 12, 2025 | 27.81 | 27.90 | 27.34 | 27.74 | - | 0.14% | 45,311 |
| Jun 11, 2025 | 26.76 | 27.86 | 26.76 | 27.70 | - | 4.75% | 97,626 |
| Jun 10, 2025 | 26.65 | 26.89 | 26.20 | 26.45 | - | 0.17% | 37,609 |
| Jun 9, 2025 | 26.56 | 26.68 | 26.40 | 26.40 | - | -0.02% | 51,824 |
| Jun 6, 2025 | 26.67 | 26.92 | 26.21 | 26.41 | - | 0.02% | 27,340 |
| Jun 5, 2025 | 25.84 | 26.76 | 25.84 | 26.40 | - | 4.97% | 123,480 |