Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	27.57	27.90	27.50	27.50	27.50	0.40%	32,868
Sep 18, 2025	27.26	28.00	27.23	27.39	27.39	0.31%	88,358
Sep 17, 2025	27.05	27.42	26.78	27.30	27.30	0.55%	34,534
Sep 16, 2025	27.45	27.47	26.88	27.15	27.15	-0.55%	50,457
Sep 15, 2025	28.21	28.21	27.30	27.30	27.30	-4.46%	68,894
Sep 12, 2025	28.69	28.76	28.13	28.58	28.58	-0.03%	31,742
Sep 11, 2025	28.08	28.95	28.08	28.59	28.59	1.69%	68,689
Sep 10, 2025	28.35	28.35	27.28	28.11	28.11	-0.60%	37,851
Sep 9, 2025	28.36	28.36	27.65	28.28	28.28	-0.48%	47,891
Sep 8, 2025	28.40	28.45	27.83	28.42	28.42	0.87%	27,421
Sep 5, 2025	28.70	28.73	28.16	28.17	28.17	-0.98%	39,329
Sep 4, 2025	28.15	28.96	28.06	28.45	28.45	1.75%	75,474
Sep 3, 2025	27.76	28.16	27.64	27.96	27.96	2.12%	16,181
Sep 2, 2025	27.65	27.72	27.26	27.38	27.38	-1.55%	27,756
Sep 1, 2025	28.01	28.01	27.64	27.81	27.81	-0.61%	11,768
Aug 29, 2025	28.07	28.34	27.63	27.98	27.98	-1.11%	27,917
Aug 28, 2025	28.68	28.68	27.93	28.30	28.30	-1.20%	31,817
Aug 27, 2025	28.80	28.95	28.40	28.64	28.64	-0.03%	36,183
Aug 26, 2025	28.21	28.75	28.06	28.65	28.65	1.42%	45,953
Aug 25, 2025	28.46	28.48	27.96	28.25	28.25	0.04%	23,196
Aug 22, 2025	28.06	28.86	28.06	28.24	28.24	0.50%	33,961
Aug 21, 2025	27.81	28.11	27.67	28.10	28.10	0.36%	32,279
Aug 20, 2025	27.93	28.24	27.77	28.00	28.00	0.27%	22,744
Aug 19, 2025	27.88	28.15	27.59	27.93	27.93	0.70%	32,020
Aug 18, 2025	27.00	28.23	26.99	27.73	27.73	4.13%	104,654
Aug 14, 2025	26.90	26.90	26.56	26.63	26.63	-0.63%	81,285
Aug 13, 2025	26.01	26.95	26.01	26.80	26.80	3.20%	48,833
Aug 12, 2025	25.80	26.00	25.49	25.97	25.97	1.52%	21,995
Aug 11, 2025	25.98	26.19	25.58	25.58	25.58	-0.52%	30,614
Aug 8, 2025	25.63	25.79	25.32	25.72	25.72	1.10%	37,004
Aug 7, 2025	25.28	25.88	24.94	25.44	25.44	1.84%	83,504
Aug 6, 2025	27.92	27.92	24.81	24.98	24.98	-9.90%	192,302
Aug 5, 2025	27.74	27.82	27.50	27.72	27.72	0.80%	24,289
Aug 4, 2025	28.11	28.11	27.32	27.50	27.50	-2.29%	52,483
Aug 1, 2025	27.37	28.90	27.22	28.15	28.15	1.61%	84,446
Jul 31, 2025	28.22	28.22	27.30	27.70	27.70	-3.18%	35,767
Jul 30, 2025	28.56	28.61	28.22	28.61	28.61	0.14%	18,259
Jul 29, 2025	29.06	29.07	28.39	28.57	28.57	-1.41%	61,749
Jul 28, 2025	29.67	29.70	28.81	28.98	28.98	-0.45%	43,924
Jul 25, 2025	29.01	29.41	28.85	29.11	29.11	-1.32%	31,043
Jul 24, 2025	28.96	29.59	28.82	29.50	29.50	3.51%	84,538
Jul 23, 2025	28.11	28.60	27.90	28.50	28.50	4.49%	143,451
Jul 22, 2025	27.41	27.90	27.26	27.28	27.28	-1.20%	22,781
Jul 21, 2025	27.51	28.03	27.51	27.61	27.61	-0.32%	45,208
Jul 18, 2025	28.12	28.15	27.69	27.70	27.70	-0.59%	29,749
Jul 17, 2025	27.48	27.86	27.41	27.86	27.86	2.43%	31,703
Jul 16, 2025	27.35	27.75	27.20	27.20	27.20	-0.69%	15,884
Jul 15, 2025	27.55	27.80	27.39	27.39	27.39	0.42%	22,865
Jul 14, 2025	27.10	27.62	27.10	27.28	27.28	-0.82%	17,297
Jul 11, 2025	27.77	27.77	27.26	27.50	27.50	-1.03%	20,672