Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	46.01	46.34	45.68	46.30	46.30	-0.42%	29,150
Feb 9, 2026	45.66	46.51	45.30	46.50	46.50	1.81%	25,057
Feb 6, 2026	45.21	45.96	44.71	45.67	45.67	1.95%	69,429
Feb 5, 2026	45.18	45.23	43.98	44.80	44.80	-0.82%	35,730
Feb 4, 2026	44.93	45.86	44.79	45.17	45.17	-0.14%	25,342
Feb 3, 2026	45.00	45.67	44.80	45.23	45.23	0.87%	14,050
Feb 2, 2026	44.10	44.89	44.10	44.84	44.84	0.97%	15,447
Jan 30, 2026	43.62	44.54	43.54	44.41	44.41	-1.06%	38,842
Jan 29, 2026	45.40	45.40	44.10	44.89	44.89	-0.70%	39,202
Jan 28, 2026	46.54	46.54	45.12	45.20	45.20	-2.84%	37,457
Jan 27, 2026	46.17	46.67	45.72	46.52	46.52	0.33%	39,775
Jan 26, 2026	44.77	46.52	44.61	46.37	46.37	4.05%	57,318
Jan 23, 2026	44.09	44.96	43.97	44.56	44.56	1.39%	34,191
Jan 22, 2026	43.00	44.23	42.75	43.95	43.95	2.36%	40,742
Jan 21, 2026	42.80	42.94	41.89	42.94	42.94	-0.58%	25,848
Jan 20, 2026	44.22	44.26	42.04	43.19	43.19	-2.97%	43,596
Jan 19, 2026	42.58	44.92	42.58	44.51	44.51	7.67%	128,807
Jan 16, 2026	42.15	42.29	41.32	41.34	41.34	-2.04%	33,730
Jan 15, 2026	41.73	42.29	41.28	42.20	42.20	2.78%	49,728
Jan 14, 2026	39.31	41.80	39.31	41.06	41.06	5.44%	76,640
Jan 13, 2026	39.25	39.72	38.70	38.94	38.94	-1.68%	36,919
Jan 12, 2026	38.49	39.73	38.49	39.60	39.60	1.85%	31,616
Jan 9, 2026	39.25	39.34	38.70	38.88	38.88	-1.07%	28,108
Jan 8, 2026	38.79	40.00	38.57	39.30	39.30	2.50%	46,858
Jan 7, 2026	38.60	38.84	38.28	38.34	38.34	0.78%	28,684
Jan 6, 2026	38.58	38.58	37.93	38.05	38.05	-0.31%	15,573
Jan 5, 2026	38.24	39.01	37.81	38.17	38.17	1.23%	54,059
Jan 2, 2026	36.88	38.00	36.88	37.70	37.70	2.72%	43,008
Dec 30, 2025	36.22	37.00	36.20	36.70	36.70	1.33%	29,759
Dec 29, 2025	35.93	36.52	35.70	36.22	36.22	2.06%	22,665
Dec 23, 2025	35.49	35.96	35.41	35.49	35.49	-1.13%	28,556
Dec 22, 2025	36.00	36.00	35.47	35.90	35.90	1.36%	18,310
Dec 19, 2025	35.49	35.91	35.42	35.42	35.42	0.55%	28,603
Dec 18, 2025	34.91	35.24	34.82	35.22	35.22	0.38%	12,760
Dec 17, 2025	35.19	35.39	34.83	35.09	35.09	-0.52%	15,341
Dec 16, 2025	36.00	36.03	34.72	35.27	35.27	-1.95%	59,685
Dec 15, 2025	36.01	36.93	35.94	35.97	35.97	-0.64%	22,706
Dec 12, 2025	36.53	36.67	36.20	36.20	36.20	-0.77%	21,469
Dec 11, 2025	36.81	37.11	36.24	36.48	36.48	0.72%	49,465
Dec 10, 2025	36.48	36.54	36.05	36.22	36.22	-0.19%	55,469
Dec 9, 2025	34.90	36.50	34.85	36.29	36.29	4.28%	107,739
Dec 8, 2025	33.76	34.95	33.76	34.80	34.80	3.54%	70,009
Dec 5, 2025	33.66	33.91	33.24	33.61	33.61	0.33%	30,361
Dec 4, 2025	34.48	34.48	33.27	33.50	33.50	-2.05%	37,103
Dec 3, 2025	34.46	34.93	33.90	34.20	34.20	1.30%	59,106
Dec 2, 2025	33.67	35.04	33.05	33.76	33.76	10.83%	327,463
Dec 1, 2025	30.55	30.61	30.22	30.46	30.46	-0.80%	14,869
Nov 28, 2025	30.76	30.76	30.39	30.71	30.71	0.26%	23,045
Nov 27, 2025	30.59	30.75	30.42	30.63	30.63	-0.21%	14,202
Nov 26, 2025	31.05	31.34	30.26	30.69	30.69	-0.55%	47,938