Bayer Aktiengesellschaft (FRA:BAYA)
Germany · Delayed Price · Currency is EUR 6.75
-0.10 (-1.46%)
Last updated: Sep 10, 2025, 8:06 AM CET
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | -4.86% | - |
| Sep 8, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | - | 5.11% | 50 |
| Sep 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | -2.14% | 300 |
| Sep 4, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | - | - | 300 |
| Sep 3, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | - | 5.26% | 728 |
| Sep 2, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | - | - | 60 |
| Sep 1, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | - | -2.92% | 60 |
| Aug 29, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | - | 0.74% | 30 |
| Aug 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | -2.16% | 30 |
| Aug 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | 2.96% | 30 |
| Aug 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | -3.57% | - |
| Aug 25, 2025 | 6.95 | 7.15 | 6.95 | 7.00 | - | 2.94% | 30 |
| Aug 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | -4.23% | 10 |
| Aug 21, 2025 | 6.80 | 7.10 | 6.80 | 7.10 | - | 5.97% | 10 |
| Aug 20, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | 0.75% | - |
| Aug 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | -3.62% | 40 |
| Aug 18, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | - | 6.15% | 40 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | -5.11% | 2 |
| Aug 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | 7.87% | 2 |
| Aug 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | 1.60% | 80 |
| Aug 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | -0.79% | - |
| Aug 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1.61% | 80 |
| Aug 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | -0.80% | 80 |
| Aug 7, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | - | -8.09% | 80 |
| Aug 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | 3.03% | 18 |
| Aug 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | -2.94% | 18 |
| Aug 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | -1.45% | 18 |
| Aug 1, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | - | 0.73% | 400 |
| Jul 31, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | - | - |
| Jul 30, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | - | -2.84% | 2,100 |
| Jul 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | - | 2,100 |
| Jul 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | - | 2,100 |
| Jul 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | 2.17% | 2,100 |
| Jul 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | -4.17% | - |
| Jul 23, 2025 | 6.80 | 7.20 | 6.80 | 7.20 | - | 2.86% | 2,100 |
| Jul 22, 2025 | 6.65 | 7.00 | 6.65 | 7.00 | - | -0.71% | 1,000 |
| Jul 21, 2025 | 6.65 | 7.05 | 6.65 | 7.05 | - | 3.68% | 4 |
| Jul 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | 0.74% | 40 |
| Jul 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | 2.27% | 40 |
| Jul 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | -1.49% | 40 |
| Jul 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | -4.29% | 40 |
| Jul 14, 2025 | 6.55 | 7.00 | 6.55 | 7.00 | - | 4.48% | 40 |
| Jul 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | 30 |
| Jul 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | -2.90% | 30 |
| Jul 9, 2025 | 6.55 | 6.90 | 6.55 | 6.90 | - | 8.66% | 30 |
| Jul 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | -0.78% | 38 |
| Jul 7, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | - | 0.79% | 38 |
| Jul 4, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | - | -7.30% | 40 |
| Jul 3, 2025 | 6.40 | 6.85 | 6.40 | 6.85 | - | 6.20% | 6 |
| Jul 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | 3.20% | - |