Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	49.65	49.74	48.71	49.10	-	-0.43%	501,330
Sep 23, 2026	49.38	49.92	49.10	49.31	49.31	-0.48%	1,600,044
Sep 22, 2026	49.00	49.55	48.55	49.55	49.55	1.06%	1,612,786
Sep 21, 2026	48.40	49.26	47.98	49.03	49.03	1.95%	1,456,362
Sep 18, 2026	49.05	49.14	47.63	48.09	48.09	-1.94%	6,026,732
Sep 17, 2026	49.27	49.65	48.70	49.04	49.04	0.12%	1,758,395
Sep 16, 2026	48.54	49.42	48.35	48.98	48.98	0.55%	1,359,264
Sep 15, 2026	49.79	50.04	48.15	48.71	48.71	-1.26%	2,000,716
Sep 14, 2026	48.52	50.32	48.30	49.33	49.33	2.41%	3,111,567
Sep 11, 2026	49.00	49.10	47.74	48.17	48.17	-1.09%	2,438,272
Sep 10, 2026	49.20	49.53	48.32	48.70	48.70	-1.14%	2,214,646
Sep 9, 2026	49.10	49.68	48.85	49.26	49.26	-0.30%	2,105,631
Sep 8, 2026	48.60	49.42	48.55	49.41	49.41	1.44%	1,982,797
Sep 7, 2026	48.59	49.12	48.30	48.71	48.71	-0.29%	959,766
Sep 4, 2026	48.97	49.73	48.42	48.85	48.85	-0.99%	1,533,698
Sep 3, 2026	49.50	50.16	48.62	49.34	49.34	0.33%	2,436,988
Sep 2, 2026	48.91	49.41	48.49	49.18	49.18	0.61%	1,440,343
Sep 1, 2026	49.41	49.41	48.45	48.88	48.88	-0.33%	1,725,190
Aug 31, 2026	48.68	49.19	48.58	49.04	49.04	0.76%	2,098,509
Aug 28, 2026	48.86	49.38	48.53	48.67	48.67	0.39%	1,453,883
Aug 27, 2026	49.05	49.05	48.28	48.48	48.48	-1.28%	1,396,219
Aug 26, 2026	49.51	49.93	49.08	49.11	49.11	-0.30%	1,568,001
Aug 25, 2026	48.60	49.26	48.27	49.26	49.26	1.61%	1,664,072
Aug 24, 2026	48.07	48.48	47.54	48.48	48.48	0.92%	1,532,584
Aug 21, 2026	48.50	48.50	47.44	48.04	48.04	-1.17%	3,263,613
Aug 20, 2026	48.71	48.83	48.07	48.61	48.61	-0.82%	1,435,953
Aug 19, 2026	48.83	49.45	48.36	49.01	49.01	0.55%	1,696,749
Aug 18, 2026	47.77	49.22	47.73	48.74	48.74	1.75%	2,368,808
Aug 17, 2026	47.83	48.07	47.53	47.90	47.90	0.23%	1,044,742
Aug 14, 2026	47.71	48.14	47.22	47.79	47.79	-0.56%	1,479,695
Aug 13, 2026	47.85	48.36	47.85	48.06	48.06	0.13%	1,594,444
Aug 12, 2026	48.95	49.09	47.79	48.00	48.00	-1.94%	1,849,595
Aug 11, 2026	49.00	49.40	48.55	48.95	48.95	-0.57%	1,602,606
Aug 10, 2026	50.18	50.26	48.97	49.23	49.23	-1.16%	2,014,248
Aug 7, 2026	49.42	50.44	49.21	49.81	49.81	0.83%	2,283,750
Aug 6, 2026	49.81	50.02	48.62	49.40	49.40	0.37%	1,923,577
Aug 5, 2026	49.50	50.50	49.22	49.22	49.22	2.01%	2,665,758
Aug 4, 2026	47.90	49.92	47.60	48.25	48.25	2.40%	3,774,953
Aug 3, 2026	48.14	48.20	46.96	47.12	47.12	-1.94%	2,881,610
Jul 31, 2026	48.21	48.71	47.73	48.05	48.05	-0.81%	2,153,646
Jul 30, 2026	47.11	48.58	47.05	48.44	48.44	1.57%	1,932,719
Jul 29, 2026	47.18	47.69	46.65	47.69	47.69	1.40%	1,749,807
Jul 28, 2026	47.19	47.43	46.77	47.03	47.03	-0.42%	1,391,714
Jul 27, 2026	47.00	47.72	46.53	47.23	47.23	2.54%	2,163,091
Jul 24, 2026	46.00	46.19	45.49	46.06	46.06	-0.30%	1,486,549
Jul 23, 2026	46.60	46.68	45.82	46.20	46.20	-1.64%	2,346,811
Jul 22, 2026	47.86	47.86	46.63	46.97	46.97	-1.36%	1,856,037
Jul 21, 2026	47.10	47.80	47.01	47.62	47.62	0.66%	1,471,496
Jul 20, 2026	48.05	48.28	47.26	47.31	47.31	-2.37%	1,487,548
Jul 17, 2026	47.57	48.49	46.82	48.46	48.46	1.55%	2,726,516