Bayer Aktiengesellschaft (FRA:BAYA)
Germany · Delayed Price · Currency is EUR 11.60
0.00 (0.00%)
At close: Feb 20, 2026
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 150 |
| Feb 19, 2026 | 11.40 | 11.90 | 11.40 | 11.60 | 11.60 | - | 124 |
| Feb 18, 2026 | 12.40 | 12.40 | 11.40 | 11.60 | 11.60 | -6.45% | 3,504 |
| Feb 17, 2026 | 11.10 | 12.40 | 11.10 | 12.40 | 12.40 | 1.64% | 1,660 |
| Feb 16, 2026 | 11.10 | 12.20 | 11.10 | 12.20 | 12.20 | 4.27% | 1,000 |
| Feb 13, 2026 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 2.63% | 900 |
| Feb 12, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 3.64% | 100 |
| Feb 11, 2026 | 11.30 | 11.40 | 11.00 | 11.00 | 11.00 | -2.65% | 441 |
| Feb 10, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Feb 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | 180 |
| Feb 6, 2026 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | -1.69% | 2,650 |
| Feb 5, 2026 | 11.00 | 11.80 | 11.00 | 11.80 | 11.80 | 7.27% | 280 |
| Feb 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 100 |
| Feb 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Feb 2, 2026 | 11.20 | 11.20 | 10.70 | 10.80 | 10.80 | -5.26% | 88 |
| Jan 30, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | 5.56% | 506 |
| Jan 29, 2026 | 11.00 | 11.60 | 10.80 | 10.80 | 10.80 | -1.82% | 1,410 |
| Jan 28, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -5.98% | 80 |
| Jan 27, 2026 | 11.70 | 11.70 | 11.10 | 11.70 | 11.70 | 2.63% | 551 |
| Jan 26, 2026 | 10.90 | 11.70 | 10.90 | 11.40 | 11.40 | 5.56% | 1,225 |
| Jan 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Jan 22, 2026 | 10.60 | 11.30 | 10.60 | 11.20 | 11.20 | 7.69% | 2,386 |
| Jan 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | - |
| Jan 20, 2026 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | -3.85% | 1,350 |
| Jan 19, 2026 | 10.50 | 11.40 | 10.40 | 10.40 | 10.40 | -2.80% | 430 |
| Jan 16, 2026 | 9.90 | 10.70 | 9.90 | 10.70 | 10.70 | 1.90% | 1,445 |
| Jan 15, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 3.96% | 20 |
| Jan 14, 2026 | 9.45 | 10.10 | 9.45 | 10.10 | 10.10 | 6.32% | 1,000 |
| Jan 13, 2026 | 9.75 | 10.00 | 9.50 | 9.50 | 9.50 | -2.06% | 2,021 |
| Jan 12, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -2.02% | 1,125 |
| Jan 9, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | -1.00% | 510 |
| Jan 8, 2026 | 9.25 | 10.00 | 9.25 | 10.00 | 10.00 | 5.82% | 310 |
| Jan 7, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Jan 6, 2026 | 9.35 | 9.70 | 9.35 | 9.70 | 9.70 | - | 121 |
| Jan 5, 2026 | 10.10 | 10.10 | 9.25 | 9.70 | 9.70 | 0.52% | 7,272 |
| Jan 2, 2026 | 9.10 | 9.65 | 9.10 | 9.65 | 9.65 | 9.66% | 2,735 |
| Dec 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Dec 29, 2025 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 1.14% | 300 |
| Dec 23, 2025 | 8.65 | 8.80 | 8.65 | 8.75 | 8.75 | 0.57% | 601 |
| Dec 22, 2025 | 8.80 | 9.15 | 8.70 | 8.70 | 8.70 | 1.16% | 1,737 |
| 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 |