Bayer Aktiengesellschaft (FRA:BAYA)
Germany · Delayed Price · Currency is EUR 11.40
+0.60 (5.56%)
Last updated: Jan 30, 2026, 10:03 AM CET
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |