Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	38.13	38.37	37.53	37.71	37.71	-1.23%	2,559,164
May 14, 2026	38.00	38.61	37.92	38.18	38.18	0.55%	1,673,469
May 13, 2026	38.90	38.99	37.59	37.97	37.97	-1.22%	2,589,639
May 12, 2026	36.90	39.65	36.90	38.44	38.44	3.67%	4,606,765
May 11, 2026	37.05	37.42	36.72	37.08	37.08	0.27%	1,818,248
May 8, 2026	37.40	37.48	36.93	36.98	36.98	-1.20%	1,903,584
May 7, 2026	38.53	38.61	37.33	37.43	37.43	-2.80%	2,470,987
May 6, 2026	37.80	38.87	37.77	38.51	38.51	1.61%	2,624,561
May 5, 2026	37.68	38.07	37.26	37.90	37.90	1.34%	1,729,639
May 4, 2026	38.11	38.73	37.24	37.40	37.40	-1.71%	1,936,154
Apr 30, 2026	36.14	38.05	36.02	38.05	38.05	4.39%	2,887,615
Apr 29, 2026	36.41	36.81	36.03	36.45	36.45	-0.46%	2,595,032
Apr 28, 2026	37.00	37.62	35.89	36.62	36.62	-4.59%	3,871,909
Apr 27, 2026	38.46	38.59	38.09	38.38	38.38	-0.03%	2,167,746
Apr 24, 2026	39.80	39.83	38.49	38.50	38.39	-3.85%	3,186,644
Apr 23, 2026	40.00	40.64	39.96	40.04	39.93	-0.50%	1,806,869
Apr 22, 2026	40.11	40.84	40.04	40.24	40.13	0.68%	2,143,117
Apr 21, 2026	41.71	41.76	39.92	39.97	39.86	-3.36%	2,408,091
Apr 20, 2026	40.71	41.39	40.42	41.36	41.24	0.63%	2,782,052
Apr 17, 2026	40.35	41.16	39.91	41.10	40.98	1.01%	3,336,490
Apr 16, 2026	40.70	41.00	40.36	40.69	40.57	-0.12%	2,498,301
Apr 15, 2026	40.63	41.77	40.57	40.74	40.62	0.32%	2,688,028
Apr 14, 2026	40.84	41.21	40.61	40.61	40.49	-0.44%	2,690,517
Apr 13, 2026	39.60	40.94	39.60	40.79	40.67	1.67%	1,688,782
Apr 10, 2026	40.25	40.76	40.01	40.12	40.01	-0.82%	2,159,682
Apr 9, 2026	40.39	40.52	39.81	40.45	40.33	-0.07%	1,855,752
Apr 8, 2026	41.00	41.14	40.12	40.48	40.36	3.08%	2,821,861
Apr 7, 2026	39.29	40.55	39.09	39.27	39.16	-1.07%	2,358,730
Apr 2, 2026	39.48	39.94	38.83	39.70	39.58	-1.06%	1,860,808
Apr 1, 2026	39.79	40.20	39.60	40.12	40.01	1.87%	2,387,307
Mar 31, 2026	39.30	39.98	39.11	39.39	39.27	0.82%	3,259,044
Mar 30, 2026	38.18	39.07	38.04	39.07	38.95	2.10%	2,553,025
Mar 27, 2026	38.63	38.79	37.88	38.26	38.15	-0.04%	1,816,915
Mar 26, 2026	37.73	38.47	37.63	38.28	38.17	0.38%	2,248,430
Mar 25, 2026	38.62	38.74	37.70	38.13	38.02	1.03%	2,315,099
Mar 24, 2026	37.70	38.11	36.88	37.74	37.63	-1.88%	3,184,937
Mar 23, 2026	37.42	39.90	37.23	38.47	38.36	0.21%	4,178,937
Mar 20, 2026	39.46	40.14	38.15	38.39	38.28	-0.21%	8,021,418
Mar 19, 2026	38.80	39.14	38.13	38.47	38.36	-2.69%	3,135,116
Mar 18, 2026	40.26	40.33	38.86	39.53	39.42	-1.69%	3,125,478
Mar 17, 2026	40.01	40.52	39.83	40.21	40.10	0.30%	2,570,623
Mar 16, 2026	39.15	40.53	39.15	40.09	39.98	3.77%	3,359,776
Mar 13, 2026	38.70	39.52	38.37	38.64	38.52	-1.27%	2,027,317
Mar 12, 2026	39.45	39.82	38.73	39.13	39.02	-2.21%	2,858,038
Mar 11, 2026	39.02	40.25	38.94	40.02	39.90	0.98%	3,188,612