Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	41.78	42.21	41.25	42.01	42.01	0.39%	3,273,977
Feb 26, 2026	42.40	42.52	41.46	41.85	41.85	-1.74%	2,254,616
Feb 25, 2026	42.11	42.89	41.57	42.59	42.59	0.58%	2,681,928
Feb 24, 2026	42.70	42.89	42.09	42.34	42.34	-1.07%	3,142,814
Feb 23, 2026	43.48	43.92	42.65	42.80	42.80	-2.01%	3,662,953
Feb 20, 2026	45.18	45.29	43.27	43.68	43.68	-4.16%	5,901,449
Feb 19, 2026	45.80	46.33	45.11	45.58	45.58	-0.51%	3,957,412
Feb 18, 2026	48.61	48.79	43.30	45.81	45.81	-7.11%	12,900,370
Feb 17, 2026	45.90	49.78	45.90	49.32	49.32	7.35%	6,173,532
Feb 16, 2026	45.58	45.94	45.50	45.94	45.94	-0.10%	1,369,136
Feb 13, 2026	45.30	46.05	45.12	45.99	45.99	0.65%	2,383,774
Feb 12, 2026	46.48	46.89	45.69	45.69	45.69	-0.94%	3,812,470
Feb 11, 2026	45.84	46.30	45.46	46.13	46.13	-0.10%	2,577,436
Feb 10, 2026	46.07	46.37	45.65	46.17	46.17	-0.24%	2,081,918
Feb 9, 2026	45.72	46.51	45.29	46.28	46.28	1.05%	3,546,629
Feb 6, 2026	45.90	46.25	44.64	45.80	45.80	2.20%	4,241,468
Feb 5, 2026	45.36	45.36	43.96	44.82	44.82	-0.74%	2,583,010
Feb 4, 2026	44.93	45.88	44.75	45.15	45.15	-0.27%	2,593,209
Feb 3, 2026	45.10	45.66	44.80	45.27	45.27	0.59%	1,884,599
Feb 2, 2026	44.17	45.01	44.05	45.01	45.01	1.00%	2,434,253
Jan 30, 2026	43.80	44.66	43.20	44.56	44.56	1.24%	3,881,987
Jan 29, 2026	45.14	45.19	44.02	44.02	44.02	-2.60%	3,952,722
Jan 28, 2026	46.10	46.16	45.11	45.19	45.19	-3.31%	3,109,117
Jan 27, 2026	46.31	46.74	45.70	46.74	46.74	0.80%	3,379,466
Jan 26, 2026	44.60	46.50	44.56	46.37	46.37	4.06%	4,314,062
Jan 23, 2026	44.10	44.99	43.99	44.56	44.56	0.88%	2,466,400
Jan 22, 2026	43.00	44.28	42.78	44.17	44.17	3.47%	3,372,718
Jan 21, 2026	42.80	42.83	41.86	42.69	42.69	-0.54%	2,850,814
Jan 20, 2026	44.00	44.32	41.98	42.92	42.92	-3.34%	4,333,938
Jan 19, 2026	43.40	44.98	43.40	44.40	44.40	6.95%	8,406,445
Jan 16, 2026	42.20	42.37	41.32	41.52	41.52	-1.38%	3,376,608
Jan 15, 2026	41.81	42.29	41.27	42.10	42.10	1.02%	3,731,332
Jan 14, 2026	39.42	41.82	39.35	41.67	41.67	7.00%	6,354,027
Jan 13, 2026	39.31	39.65	38.70	38.95	38.95	-1.93%	2,810,921
Jan 12, 2026	38.72	39.72	38.56	39.71	39.71	2.13%	3,985,031
Jan 9, 2026	39.23	39.35	38.69	38.88	38.88	-1.66%	3,533,159
Jan 8, 2026	38.86	40.00	38.59	39.54	39.54	3.12%	6,494,583
Jan 7, 2026	38.60	38.99	38.26	38.34	38.34	0.79%	3,593,235
Jan 6, 2026	38.50	38.62	37.91	38.04	38.04	-0.42%	4,084,980
Jan 5, 2026	38.40	39.06	37.79	38.20	38.20	0.53%	3,989,508
Jan 2, 2026	37.00	38.01	36.88	38.00	38.00	2.67%	4,214,959
Dec 30, 2025	36.34	37.02	36.15	37.01	37.01	1.63%	1,642,128
Dec 29, 2025	35.97	36.53	35.72	36.42	36.42	1.32%	2,268,982
Dec 23, 2025	35.46	35.99	35.40	35.94	35.94	1.37%	1,728,105
Dec 22, 2025	35.68	35.94	35.45	35.46	35.46	-1.18%	1,583,222
Dec 19, 2025	35.50	35.92	35.34	35.88	35.88	1.64%	5,740,197
Dec 18, 2025	34.90	35.30	34.78	35.30	35.30	0.56%	2,278,030
Dec 17, 2025	35.05	35.41	34.83	35.11	35.11	0.14%	2,714,033
Dec 16, 2025	36.16	36.16	34.61	35.06	35.06	-2.63%	4,166,812
Dec 15, 2025	36.69	36.95	35.88	36.00	36.00	-1.19%	2,585,239