Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	36.52	36.72	36.16	36.44	36.44	0.29%	2,392,939
Dec 11, 2025	36.80	37.14	36.17	36.33	36.33	-0.78%	3,173,204
Dec 10, 2025	36.58	36.62	36.03	36.62	36.62	0.84%	4,057,539
Dec 9, 2025	34.82	36.52	34.80	36.31	36.31	4.13%	5,714,411
Dec 8, 2025	33.83	34.97	33.83	34.87	34.87	4.70%	4,224,461
Dec 5, 2025	33.75	33.92	33.26	33.31	33.31	-0.80%	2,130,870
Dec 4, 2025	34.27	34.42	33.25	33.58	33.58	-1.97%	2,917,912
Dec 3, 2025	34.82	34.92	33.86	34.25	34.25	0.29%	4,257,605
Dec 2, 2025	34.00	35.02	33.04	34.15	34.15	12.08%	10,883,080
Dec 1, 2025	30.52	30.66	30.16	30.47	30.47	-0.05%	1,905,009
Nov 28, 2025	30.72	30.79	30.38	30.49	30.49	-0.44%	1,852,505
Nov 27, 2025	30.58	30.75	30.37	30.62	30.62	0.86%	1,225,487
Nov 26, 2025	31.00	31.32	30.24	30.36	30.36	-1.52%	2,326,719
Nov 25, 2025	31.00	31.45	29.60	30.83	30.83	0.77%	3,641,243
Nov 24, 2025	29.74	31.05	29.48	30.60	30.60	10.91%	15,994,650
Nov 21, 2025	26.72	27.89	26.64	27.59	27.59	2.22%	2,826,668
Nov 20, 2025	27.20	27.32	26.81	26.99	26.99	-0.13%	1,658,614
Nov 19, 2025	27.35	27.50	27.02	27.02	27.02	-1.28%	1,472,652
Nov 18, 2025	27.55	27.65	27.05	27.37	27.37	-2.06%	1,910,340
Nov 17, 2025	28.39	28.39	27.84	27.95	27.95	-1.62%	1,451,699
Nov 14, 2025	29.60	29.85	28.11	28.41	28.41	-5.11%	4,022,158
Nov 13, 2025	29.00	29.96	28.98	29.94	29.94	3.01%	3,780,721
Nov 12, 2025	27.22	29.28	27.22	29.06	29.06	5.94%	6,950,848
Nov 11, 2025	26.73	27.50	26.30	27.43	27.43	3.51%	2,075,024
Nov 10, 2025	26.28	26.51	26.18	26.50	26.50	1.71%	1,348,508
Nov 7, 2025	26.49	26.59	25.78	26.06	26.06	-1.72%	1,363,201
Nov 6, 2025	26.50	26.56	26.02	26.51	26.51	0.32%	1,761,716
Nov 5, 2025	26.58	26.69	26.27	26.43	26.43	-1.23%	1,390,189
Nov 4, 2025	26.35	26.76	26.11	26.76	26.76	1.08%	1,540,360
Nov 3, 2025	26.88	26.99	26.47	26.47	26.47	-1.78%	1,373,051
Oct 31, 2025	27.00	27.16	26.71	26.95	26.95	0.30%	1,523,939
Oct 30, 2025	27.64	27.68	26.16	26.87	26.87	-2.50%	3,240,338
Oct 29, 2025	27.30	27.63	27.30	27.56	27.56	0.42%	1,054,552
Oct 28, 2025	27.60	27.77	27.35	27.45	27.45	-0.60%	1,133,956
Oct 27, 2025	27.77	27.91	27.40	27.61	27.61	-0.59%	1,794,799
Oct 24, 2025	27.68	27.96	27.51	27.78	27.78	0.71%	1,663,915
Oct 23, 2025	27.26	27.79	27.22	27.58	27.58	0.22%	1,674,300
Oct 22, 2025	27.32	27.63	27.10	27.52	27.52	0.60%	1,797,000
Oct 21, 2025	27.40	27.71	27.27	27.36	27.36	-0.27%	1,564,339
Oct 20, 2025	26.84	27.43	26.60	27.43	27.43	2.29%	1,765,129
Oct 17, 2025	26.95	26.97	26.60	26.82	26.82	-1.02%	3,789,978
Oct 16, 2025	27.36	27.53	26.91	27.09	27.09	-0.61%	1,768,114
Oct 15, 2025	27.38	27.55	27.14	27.26	27.26	-0.27%	1,604,780