Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	37.20	37.98	36.75	37.57	-	-2.68%	59,564
Mar 3, 2026	39.87	39.87	37.90	38.60	38.60	-5.80%	65,865
Mar 2, 2026	40.61	41.38	40.37	40.98	40.98	-2.51%	46,936
Feb 27, 2026	41.75	42.18	41.29	42.03	42.03	-0.21%	14,859
Feb 26, 2026	42.38	42.50	41.50	42.12	42.12	-1.44%	33,165
Feb 25, 2026	42.07	42.85	41.67	42.74	42.74	0.20%	66,302
Feb 24, 2026	42.62	42.88	42.12	42.65	42.65	-1.39%	20,890
Feb 23, 2026	43.27	43.90	42.65	43.25	43.25	-1.04%	35,527
Feb 20, 2026	45.10	45.10	43.33	43.71	43.71	-3.84%	63,406
Feb 19, 2026	45.72	46.29	45.20	45.45	45.45	-0.86%	25,983
Feb 18, 2026	48.40	48.85	43.36	45.85	45.85	-5.47%	176,120
Feb 17, 2026	46.10	49.70	46.06	48.50	48.50	5.43%	100,015
Feb 16, 2026	45.59	46.00	45.59	46.00	46.00	0.11%	8,313
Feb 13, 2026	45.48	46.06	45.35	45.95	45.95	-0.11%	28,739
Feb 12, 2026	46.48	46.86	45.86	46.00	46.00	-0.30%	34,370
Feb 11, 2026	45.86	46.27	45.47	46.14	46.14	-0.35%	11,806
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