Bayer Aktiengesellschaft (FRA:BAYA)
Germany · Delayed Price · Currency is EUR 6.70
+0.05 (0.75%)
At close: Oct 23, 2025
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Oct 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Oct 7, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 0.71% | 10 |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Oct 3, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 1.42% | 80 |
| Oct 2, 2025 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| Oct 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Sep 30, 2025 | 6.75 | 7.10 | 6.75 | 7.10 | 7.10 | 5.19% | 434 |
| Sep 29, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 1.50% | 4 |
| Sep 26, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | -1.48% | 50 |
| Sep 25, 2025 | 6.75 | 7.00 | 6.75 | 6.75 | 6.75 | 1.50% | 115 |
| Sep 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Sep 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 22, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 943 |
| Sep 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Sep 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Sep 16, 2025 | 6.60 | 7.20 | 6.60 | 6.65 | 6.65 | -2.92% | 1,000 |
| Sep 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Sep 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Sep 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Sep 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Sep 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.86% | - |
| Sep 8, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 5.11% | 64 |
| Sep 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Sep 4, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - | 300 |
| Sep 3, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 5.26% | 728 |
| Sep 2, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | - | - |
| Sep 1, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -2.92% | 60 |
| Aug 29, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | - |
| Aug 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Aug 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Aug 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Aug 25, 2025 | 6.95 | 7.15 | 6.95 | 7.00 | 7.00 | 2.94% | 30 |
| Aug 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.23% | - |
| Aug 21, 2025 | 6.80 | 7.10 | 6.80 | 7.10 | 7.10 | 5.97% | 10 |
| Aug 20, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Aug 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Aug 18, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 6.15% | 40 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.11% | - |