Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	26.78	27.15	26.72	26.96	26.96	0.82%	38,349
Oct 30, 2025	27.59	27.63	26.21	26.74	26.74	-2.59%	63,868
Oct 29, 2025	27.27	27.60	27.27	27.45	27.45	-	15,660
Oct 28, 2025	27.59	27.72	27.36	27.45	27.45	-0.60%	44,391
Oct 27, 2025	27.66	27.88	27.42	27.61	27.61	-0.40%	21,273
Oct 24, 2025	27.65	27.94	27.51	27.72	27.72	0.78%	28,113
Oct 23, 2025	27.27	27.79	27.27	27.51	27.51	1.12%	42,844
Oct 22, 2025	27.21	27.63	27.11	27.20	27.20	-0.55%	26,314
Oct 21, 2025	27.32	27.70	27.26	27.35	27.35	0.02%	30,388
Oct 20, 2025	26.64	27.39	26.64	27.35	27.35	1.45%	13,864
Oct 17, 2025	26.96	26.97	26.62	26.96	26.96	-0.61%	41,993
Oct 16, 2025	27.29	27.48	26.91	27.12	27.12	-0.29%	40,043
Oct 15, 2025	27.37	27.52	27.12	27.20	27.20	0.15%	29,796
Oct 14, 2025	27.57	27.80	27.16	27.16	27.16	-2.13%	22,032
Oct 13, 2025	27.90	28.11	27.57	27.75	27.75	-0.96%	60,192
Oct 10, 2025	28.00	29.00	27.98	28.02	28.02	-0.66%	49,431
Oct 9, 2025	27.37	28.36	27.32	28.21	28.21	1.88%	60,137
Oct 8, 2025	27.83	27.83	27.33	27.69	27.69	-0.32%	35,152
Oct 7, 2025	28.08	28.08	27.02	27.78	27.78	-2.01%	108,816
Oct 6, 2025	28.74	28.74	28.26	28.35	28.35	-1.75%	32,077
Oct 3, 2025	29.18	29.25	28.40	28.85	28.85	-0.86%	30,709
Oct 2, 2025	29.68	29.94	29.08	29.10	29.10	-1.69%	53,007
Oct 1, 2025	28.60	29.60	28.41	29.60	29.60	5.71%	155,937
Sep 30, 2025	27.72	28.25	27.65	28.00	28.00	0.86%	21,484
Sep 29, 2025	27.49	27.76	27.29	27.76	27.76	2.44%	34,185
Sep 26, 2025	26.96	27.38	26.60	27.10	27.10	-0.26%	36,302
Sep 25, 2025	27.38	27.63	27.17	27.17	27.17	-0.95%	18,242
Sep 24, 2025	27.46	27.77	27.23	27.43	27.43	-0.40%	25,083
Sep 23, 2025	27.45	27.55	26.98	27.54	27.54	0.77%	33,465
Sep 22, 2025	27.43	27.67	27.20	27.33	27.33	-0.60%	22,147
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