Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	51.70	54.04	51.36	51.84	51.84	3.64%	7,665,995
Nov 2, 2026	49.92	50.26	49.49	50.02	50.02	-1.11%	2,039,872
Oct 30, 2026	50.26	50.66	49.49	50.58	50.58	5.46%	5,106,907
Oct 29, 2026	45.80	47.96	45.73	47.96	47.96	4.19%	2,660,395
Oct 28, 2026	46.13	46.37	45.39	46.03	46.03	-0.26%	1,786,980
Oct 27, 2026	45.20	46.15	44.81	46.15	46.15	1.29%	1,801,210
Oct 26, 2026	44.60	45.72	44.51	45.56	45.56	3.59%	1,964,992
Oct 23, 2026	44.19	44.28	43.31	43.98	43.98	-0.52%	1,183,777
Oct 22, 2026	44.30	44.43	43.58	44.21	44.21	-0.94%	1,609,760
Oct 21, 2026	43.40	44.83	43.30	44.63	44.63	2.64%	2,315,327
Oct 20, 2026	43.56	43.77	43.08	43.48	43.48	0.18%	1,427,483
Oct 19, 2026	44.40	44.62	43.35	43.40	43.40	-2.38%	1,852,493
Oct 16, 2026	44.32	45.32	44.02	44.46	44.46	0.11%	2,272,799
Oct 15, 2026	45.07	45.83	44.07	44.41	44.41	-1.46%	2,908,021
Oct 14, 2026	44.19	45.42	44.04	45.07	45.07	2.08%	2,401,945
Oct 13, 2026	44.15	44.86	43.88	44.15	44.15	0.73%	1,860,186
Oct 12, 2026	43.93	43.95	43.57	43.83	43.83	0.14%	1,220,245
Oct 9, 2026	42.70	44.15	42.56	43.77	43.77	2.77%	2,268,685
Oct 8, 2026	43.45	43.69	42.59	42.59	42.59	-3.14%	2,455,195
Oct 7, 2026	44.06	44.62	43.70	43.97	43.97	-1.06%	2,111,412
Oct 6, 2026	44.43	45.26	44.06	44.44	44.44	1.09%	1,707,773
Oct 5, 2026	44.90	45.10	43.64	43.96	43.96	-2.18%	2,354,398
Oct 2, 2026	45.00	45.72	44.55	44.94	44.94	-1.01%	2,695,162
Oct 1, 2026	47.31	47.42	45.38	45.40	45.40	-5.32%	3,001,968
Sep 30, 2026	49.24	49.68	47.88	47.95	47.95	-1.90%	2,468,148
Sep 29, 2026	50.58	50.64	48.52	48.88	48.88	-3.78%	2,849,258
Sep 28, 2026	50.46	51.00	50.22	50.80	50.80	1.56%	3,061,463
Sep 25, 2026	49.32	50.38	49.16	50.02	50.02	1.30%	2,465,179
Sep 24, 2026	49.65	49.95	48.71	49.38	49.38	0.14%	1,788,491
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