Bayer Aktiengesellschaft (FRA:BAYA)
Germany · Delayed Price · Currency is EUR 9.15
+0.55 (6.40%)
Last updated: Dec 22, 2025, 8:40 AM CET
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Dec 18, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.93% | - |
| Dec 17, 2025 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 4.09% | 196 |
| Dec 16, 2025 | 8.75 | 9.15 | 8.55 | 8.55 | 8.55 | -8.06% | 296 |
| Dec 15, 2025 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 0.54% | 54 |
| Dec 12, 2025 | 8.95 | 9.25 | 8.95 | 9.25 | 9.25 | 3.35% | 25 |
| Dec 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Dec 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| Dec 9, 2025 | 8.55 | 9.20 | 8.55 | 9.20 | 9.20 | 8.24% | 142 |
| Dec 8, 2025 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -0.58% | 1,584 |
| Dec 5, 2025 | 8.20 | 8.55 | 8.20 | 8.55 | 8.55 | 1.79% | 609 |
| Dec 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Dec 3, 2025 | 8.45 | 8.75 | 8.30 | 8.35 | 8.35 | 0.60% | 1,449 |
| Dec 2, 2025 | 8.25 | 8.80 | 8.25 | 8.30 | 8.30 | 13.70% | 617 |
| Dec 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Nov 28, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 1.35% | 40 |
| Nov 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Nov 26, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 3.40% | 1,140 |
| Nov 25, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -5.16% | - |
| Nov 24, 2025 | 7.35 | 7.80 | 7.35 | 7.75 | 7.75 | 19.23% | 720 |
| Nov 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Nov 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Nov 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Nov 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Nov 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Nov 13, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 5.11% | 75 |
| Nov 12, 2025 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | 6.20% | 459 |
| Nov 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 1,800 |
| Nov 7, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Nov 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Nov 3, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 3.12% | 250 |
| Oct 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Oct 30, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -1.50% | 1 |
| Oct 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.67% | - |
| Oct 28, 2025 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | 6.02% | 250 |
| Oct 27, 2025 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 23, 2025 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | 0.75% | 50 |
| Oct 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 21, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 1.52% | 720 |
| Oct 20, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Oct 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Oct 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Oct 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Oct 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |