Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	49.50	50.16	48.62	49.34	-	0.33%	2,436,888
Sep 2, 2026	48.91	49.41	48.49	49.18	49.18	0.61%	1,438,921
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
Jul 16, 2026	47.53	47.84	47.14	47.72	47.72	0.02%	1,640,365
Jul 15, 2026	48.85	48.90	47.53	47.71	47.71	-2.87%	2,370,699
Jul 14, 2026	49.46	50.24	49.01	49.12	49.12	-1.60%	1,708,274
Jul 13, 2026	49.60	50.36	49.01	49.92	49.92	-0.40%	1,566,778
Jul 10, 2026	51.70	52.08	49.48	50.12	50.12	-1.14%	3,328,484
Jul 9, 2026	51.32	51.44	49.98	50.70	50.70	2.14%	2,129,503
Jul 8, 2026	50.36	50.70	49.36	49.64	49.64	-2.32%	2,727,869
Jul 7, 2026	51.28	51.70	50.78	50.82	50.82	-0.70%	2,382,812
Jul 6, 2026	53.06	53.78	51.18	51.18	51.18	-4.09%	3,683,731
Jul 3, 2026	53.48	53.92	52.64	53.36	53.36	-	4,160,575
Jul 2, 2026	49.42	53.40	49.24	53.36	53.36	8.90%	7,953,614
Jul 1, 2026	48.50	49.00	47.76	49.00	49.00	1.22%	4,782,948
Jun 30, 2026	45.90	48.41	45.41	48.41	48.41	5.17%	5,438,551
Jun 29, 2026	47.29	47.45	46.03	46.03	46.03	-2.06%	4,205,722
Jun 26, 2026	46.50	47.60	46.06	47.00	47.00	-	7,723,274