Bayer Aktiengesellschaft (FRA:BAYA)
Germany · Delayed Price · Currency is EUR 9.65
+0.40 (4.32%)
At close: Mar 27, 2026
FRA:BAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 4.32% | 7 |
| Mar 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Mar 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Mar 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Mar 23, 2026 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | -3.59% | 70 |
| Mar 20, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | 9.75 | 3.17% | 20 |
| Mar 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.55% | - |
| Mar 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Mar 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -4.90% | - |
| Mar 16, 2026 | 9.65 | 10.20 | 9.60 | 10.20 | 10.20 | 6.81% | 115 |
| Mar 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Mar 12, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Mar 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.96% | 150 |
| Mar 10, 2026 | 9.35 | 10.10 | 9.35 | 10.10 | 10.10 | 8.02% | 715 |
| Mar 9, 2026 | 8.55 | 9.60 | 8.55 | 9.35 | 9.35 | 4.47% | 1,550 |
| Mar 6, 2026 | 9.30 | 9.75 | 8.95 | 8.95 | 8.95 | -3.24% | 5,049 |
| Mar 5, 2026 | 9.20 | 9.40 | 9.20 | 9.25 | 9.25 | 1.65% | 402 |
| Mar 4, 2026 | 9.25 | 9.70 | 9.10 | 9.10 | 9.10 | -2.67% | 2,220 |
| Mar 3, 2026 | 10.20 | 10.20 | 9.35 | 9.35 | 9.35 | -11.79% | 770 |
| Mar 2, 2026 | 9.80 | 10.60 | 9.80 | 10.60 | 10.60 | -0.93% | 1,873 |
| Feb 27, 2026 | 10.20 | 10.80 | 10.20 | 10.70 | 10.70 | -1.83% | 190 |
| Feb 26, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 0.93% | 230 |
| Feb 25, 2026 | 10.30 | 10.80 | 9.90 | 10.80 | 10.80 | 4.85% | 6,139 |
| Feb 24, 2026 | 10.40 | 11.00 | 10.30 | 10.30 | 10.30 | -1.90% | 4,090 |
| Feb 23, 2026 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | -9.48% | 4,535 |
| 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 |