Bayer Aktiengesellschaft (FRA:BAYA)
Germany flag Germany · Delayed Price · Currency is EUR
6.75
+0.10 (1.50%)
At close: Sep 29, 2025

Bayer Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20256.656.756.656.756.751.50%4
Sep 26, 20256.556.656.556.656.65-1.48%50
Sep 25, 20256.757.006.756.756.751.50%115
Sep 24, 20256.656.656.656.656.65-0.75%943
Sep 23, 20256.706.706.706.706.70-943
Sep 22, 20256.656.706.656.706.70-943
Sep 19, 20256.706.706.706.706.70-1,000
Sep 18, 20256.706.706.706.706.701.52%64
Sep 17, 20256.606.606.606.606.60-0.75%-
Sep 16, 20256.607.206.606.656.65-2.92%1,000
Sep 15, 20256.856.856.856.856.85-2.14%-
Sep 12, 20257.007.007.007.007.002.19%-
Sep 11, 20256.856.856.856.856.851.48%-
Sep 10, 20256.756.756.756.756.75-1.46%64
Sep 9, 20256.856.856.856.856.85-4.86%64
Sep 8, 20257.107.207.107.207.205.11%64
Sep 5, 20256.856.856.856.856.85-2.14%300
Sep 4, 20256.807.006.807.007.00-300
Sep 3, 20256.707.006.707.007.005.26%728
Sep 2, 20256.756.756.656.656.65--
Sep 1, 20256.706.706.656.656.65-2.92%60
Aug 29, 20256.806.856.806.856.850.74%-
Aug 28, 20256.806.806.806.806.80-2.16%30
Aug 27, 20256.956.956.956.956.952.96%30
Aug 26, 20256.756.756.756.756.75-3.57%30
Aug 25, 20256.957.156.957.007.002.94%30
Aug 22, 20256.806.806.806.806.80-4.23%10
Aug 21, 20256.807.106.807.107.105.97%10
Aug 20, 20256.706.706.706.706.700.75%40
Aug 19, 20256.656.656.656.656.65-3.62%40
Aug 18, 20256.606.906.606.906.906.15%40
Aug 15, 20256.506.506.506.506.50-5.11%2
Aug 14, 20256.856.856.856.856.857.87%2
Aug 13, 20256.356.356.356.356.351.60%80
Aug 12, 20256.256.256.256.256.25-0.79%80
Aug 11, 20256.306.306.306.306.301.61%80
Aug 8, 20256.206.206.206.206.20-0.80%80
Aug 7, 20256.006.256.006.256.25-8.09%80
Aug 6, 20256.806.806.806.806.803.03%18
Aug 5, 20256.606.606.606.606.60-2.94%18
Aug 4, 20256.806.806.806.806.80-1.45%18
Aug 1, 20256.756.906.756.906.900.73%400
Jul 31, 20256.856.856.856.856.85-2,100
Jul 30, 20256.956.956.856.856.85-2.84%2,100
Jul 29, 20257.057.057.057.057.05-2,100
Jul 28, 20257.057.057.057.057.05-2,100
Jul 25, 20257.057.057.057.057.052.17%2,100
Jul 24, 20256.906.906.906.906.90-4.17%2,100
Jul 23, 20256.807.206.807.207.202.86%2,100
Jul 22, 20256.657.006.657.007.00-0.71%1,000