Bayer Aktiengesellschaft (BUD:BAYER)
Hungary · Delayed Price · Currency is HUF 10,726
+40 (0.37%)
At close: Sep 23, 2025
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 10,700.00 | 10,726.00 | 10,700.00 | 10,726.00 | 10,726.00 | 0.37% | 17 |
| Sep 22, 2025 | 10,686.00 | 10,686.00 | 10,686.00 | 10,686.00 | 10,686.00 | - | 12 |
| Sep 18, 2025 | 10,700.00 | 10,838.00 | 10,686.00 | 10,686.00 | 10,686.00 | -0.09% | 99 |
| Sep 17, 2025 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | -7.39% | 36 |
| Sep 15, 2025 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 2.21% | 2 |
| Sep 11, 2025 | 11,176.00 | 11,300.00 | 11,172.00 | 11,300.00 | 11,300.00 | 3.37% | 247 |
| Sep 9, 2025 | 10,932.00 | 10,932.00 | 10,932.00 | 10,932.00 | 10,932.00 | -0.91% | 5 |
| Sep 8, 2025 | 11,032.00 | 11,032.00 | 11,032.00 | 11,032.00 | 11,032.00 | -3.13% | 30 |
| Sep 4, 2025 | 11,300.00 | 11,388.00 | 11,290.00 | 11,388.00 | 11,388.00 | 4.48% | 82 |
| Sep 3, 2025 | 11,080.00 | 11,080.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.31% | 112 |
| Sep 2, 2025 | 10,964.00 | 10,964.00 | 10,866.00 | 10,866.00 | 10,866.00 | -0.68% | 37 |
| Sep 1, 2025 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | -3.10% | 10 |
| Aug 28, 2025 | 11,290.00 | 11,290.00 | 11,290.00 | 11,290.00 | 11,290.00 | -0.70% | 35 |
| Aug 27, 2025 | 11,394.00 | 11,394.00 | 11,370.00 | 11,370.00 | 11,370.00 | 0.83% | 325 |
| Aug 26, 2025 | 11,400.00 | 11,400.00 | 11,276.00 | 11,276.00 | 11,276.00 | 0.37% | 106 |
| Aug 25, 2025 | 11,234.00 | 11,234.00 | 11,234.00 | 11,234.00 | 11,234.00 | -0.11% | 8 |
| Aug 22, 2025 | 11,100.00 | 11,310.00 | 11,100.00 | 11,246.00 | 11,246.00 | 2.03% | 282 |
| Aug 21, 2025 | 11,000.00 | 11,022.00 | 11,000.00 | 11,022.00 | 11,022.00 | -0.88% | 19 |
| Aug 19, 2025 | 11,120.00 | 11,120.00 | 11,120.00 | 11,120.00 | 11,120.00 | 0.18% | 10 |
| Aug 18, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 3.51% | 3 |
| Aug 15, 2025 | 10,706.00 | 10,724.00 | 10,674.00 | 10,724.00 | 10,724.00 | 1.27% | 57 |
| Aug 13, 2025 | 10,296.00 | 10,590.00 | 10,296.00 | 10,590.00 | 10,590.00 | 2.86% | 276 |
| Aug 11, 2025 | 10,090.00 | 10,296.00 | 10,090.00 | 10,296.00 | 10,296.00 | 2.26% | 19 |
| Aug 8, 2025 | 10,150.00 | 10,150.00 | 10,068.00 | 10,068.00 | 10,068.00 | -0.18% | 124 |
| Aug 7, 2025 | 10,000.00 | 10,240.00 | 10,000.00 | 10,086.00 | 10,086.00 | -0.14% | 686 |
| Aug 6, 2025 | 11,000.00 | 11,000.00 | 10,080.00 | 10,100.00 | 10,100.00 | -7.83% | 347 |
| Aug 4, 2025 | 11,448.00 | 11,448.00 | 10,944.00 | 10,958.00 | 10,958.00 | -4.28% | 23 |
| Aug 1, 2025 | 10,900.00 | 11,522.00 | 10,900.00 | 11,448.00 | 11,448.00 | -0.81% | 351 |
| Jul 29, 2025 | 11,542.00 | 11,542.00 | 11,542.00 | 11,542.00 | 11,542.00 | -1.00% | 9 |
| Jul 28, 2025 | 11,674.00 | 11,674.00 | 11,642.00 | 11,658.00 | 11,658.00 | 0.36% | 65 |
| Jul 25, 2025 | 11,330.00 | 11,616.00 | 11,330.00 | 11,616.00 | 11,616.00 | -0.36% | 121 |
| Jul 24, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,658.00 | 11,658.00 | 2.89% | 183 |
| Jul 23, 2025 | 11,100.00 | 11,330.00 | 11,100.00 | 11,330.00 | 11,330.00 | 2.39% | 141 |
| Jul 22, 2025 | 11,000.00 | 11,066.00 | 11,000.00 | 11,066.00 | 11,066.00 | -0.09% | 33 |
| Jul 21, 2025 | 11,130.00 | 11,130.00 | 11,076.00 | 11,076.00 | 11,076.00 | -1.11% | 25 |
| Jul 18, 2025 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1.08% | 201 |
| Jul 17, 2025 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 0.02% | 16 |
| Jul 16, 2025 | 10,974.00 | 11,078.00 | 10,974.00 | 11,078.00 | 11,078.00 | 0.69% | 63 |
| Jul 14, 2025 | 11,000.00 | 11,002.00 | 11,000.00 | 11,002.00 | 11,002.00 | 0.11% | 50 |
| Jul 11, 2025 | 11,110.00 | 11,110.00 | 10,990.00 | 10,990.00 | 10,990.00 | -0.09% | 108 |
| Jul 10, 2025 | 11,000.00 | 11,110.00 | 10,998.00 | 11,000.00 | 11,000.00 | 0.02% | 1,156 |
| Jul 9, 2025 | 10,948.00 | 10,998.00 | 10,948.00 | 10,998.00 | 10,998.00 | 4.03% | 300 |
| Jul 3, 2025 | 10,450.00 | 10,572.00 | 10,450.00 | 10,572.00 | 10,572.00 | 0.88% | 120 |
| Jul 2, 2025 | 10,562.00 | 10,562.00 | 10,480.00 | 10,480.00 | 10,480.00 | 1.30% | 5 |
| Jul 1, 2025 | 10,346.00 | 10,346.00 | 10,346.00 | 10,346.00 | 10,346.00 | -1.47% | 226 |
| Jun 30, 2025 | 10,636.00 | 10,636.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.33% | 160 |
| Jun 27, 2025 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 1.97% | 4 |
| Jun 25, 2025 | 10,570.00 | 10,570.00 | 10,542.00 | 10,542.00 | 10,542.00 | -3.28% | 42 |
| Jun 20, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.15% | 41 |
| Jun 19, 2025 | 10,884.00 | 10,884.00 | 10,884.00 | 10,884.00 | 10,884.00 | -1.13% | 144 |