Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	46.00	46.19	45.49	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
Jun 25, 2026	39.56	47.50	39.03	47.00	47.00	18.72%	10,469,144
Jun 24, 2026	38.67	40.37	38.67	39.59	39.59	2.56%	3,571,790
Jun 23, 2026	38.06	39.19	37.69	38.60	38.60	1.10%	2,443,311
Jun 22, 2026	37.69	38.18	37.05	38.18	38.18	0.90%	3,356,710
Jun 19, 2026	37.27	37.84	36.84	37.84	37.84	1.86%	8,873,077
Jun 18, 2026	38.45	38.45	36.51	37.15	37.15	-1.56%	5,773,985
Jun 17, 2026	36.17	38.58	35.93	37.74	37.74	4.80%	4,914,294
Jun 16, 2026	36.06	36.29	35.67	36.01	36.01	-0.83%	1,456,675
Jun 15, 2026	36.52	36.66	36.06	36.31	36.31	0.33%	1,903,383
Jun 12, 2026	35.72	36.37	35.59	36.19	36.19	1.12%	1,758,429
Jun 11, 2026	35.45	36.39	35.45	35.79	35.79	1.19%	1,860,234
Jun 10, 2026	35.73	35.80	35.04	35.37	35.37	-0.34%	1,638,469
Jun 9, 2026	35.15	35.83	34.81	35.49	35.49	-0.56%	2,324,898
Jun 8, 2026	35.80	36.27	35.39	35.69	35.69	-1.30%	2,443,281
Jun 5, 2026	35.44	36.36	35.30	36.16	36.16	1.69%	2,204,604
Jun 4, 2026	34.93	35.67	34.52	35.56	35.56	2.48%	3,159,437
Jun 3, 2026	33.64	34.77	33.53	34.70	34.70	1.76%	3,013,169
Jun 2, 2026	35.01	35.01	32.96	34.10	34.10	-2.93%	5,981,596
Jun 1, 2026	36.40	36.40	35.09	35.13	35.13	-3.83%	3,536,563
May 29, 2026	38.22	38.22	35.95	36.53	36.53	-3.46%	7,701,637
May 28, 2026	37.56	38.05	37.01	37.84	37.84	-0.73%	2,351,234
May 27, 2026	37.65	38.12	37.20	38.12	38.12	0.79%	2,431,773
May 26, 2026	38.00	38.26	37.48	37.82	37.82	-1.54%	1,694,087
May 25, 2026	38.92	38.92	38.28	38.41	38.41	-0.26%	1,465,321
May 22, 2026	39.13	39.13	38.39	38.51	38.51	-1.03%	1,783,868
May 21, 2026	39.04	39.21	38.49	38.91	38.91	-0.82%	1,892,865
May 20, 2026	38.61	39.46	38.10	39.23	39.23	1.84%	2,181,823
May 19, 2026	37.98	39.20	37.74	38.52	38.52	1.82%	1,837,819
May 18, 2026	37.08	37.86	36.90	37.83	37.83	0.32%	1,961,503