Bayer Aktiengesellschaft (FRA:BAYA)
Germany · Delayed Price · Currency is EUR 12.40
+0.60 (5.08%)
Last updated: Aug 26, 2026, 3:43 PM CET
FRA:BAYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | - | 5.08% | - |
| Aug 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Aug 24, 2026 | 11.70 | 12.30 | 11.70 | 12.30 | 12.30 | 4.24% | 100 |
| Aug 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Aug 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Aug 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Aug 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Aug 17, 2026 | 11.70 | 12.20 | 11.70 | 11.70 | 11.70 | - | 27 |
| Aug 14, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -6.40% | - |
| Aug 12, 2026 | 12.00 | 12.50 | 11.90 | 12.50 | 12.50 | 5.04% | 215 |
| Aug 11, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -2.46% | 172 |
| Aug 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Aug 7, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | -3.17% | 125 |
| Aug 6, 2026 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 3.28% | 10 |
| Aug 5, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 4.27% | 707 |
| Aug 4, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Aug 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jul 31, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Jul 30, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Jul 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Jul 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Jul 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jul 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Jul 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Jul 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| Jul 21, 2026 | 11.50 | 12.10 | 11.50 | 12.10 | 12.10 | 2.54% | 3 |
| Jul 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Jul 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jul 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 1,632 |
| Jul 15, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -4.10% | 100 |
| Jul 14, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 200 |
| Jul 13, 2026 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 1.67% | 370 |
| Jul 10, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -6.98% | 1,800 |
| Jul 9, 2026 | 12.20 | 12.90 | 12.20 | 12.90 | 12.90 | 4.88% | 1,000 |
| Jul 8, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -2.38% | 100 |
| Jul 7, 2026 | 12.40 | 12.60 | 12.30 | 12.60 | 12.60 | -6.67% | 603 |
| Jul 6, 2026 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 4.65% | 1,760 |
| Jul 3, 2026 | 13.50 | 13.70 | 12.90 | 12.90 | 12.90 | -0.77% | 4,315 |
| Jul 2, 2026 | 12.20 | 13.60 | 12.20 | 13.00 | 13.00 | 10.17% | 660 |
| Jul 1, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Jun 30, 2026 | 11.40 | 12.20 | 11.40 | 12.20 | 12.20 | 6.09% | 104 |
| Jun 29, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -6.50% | 500 |
| Jun 26, 2026 | 11.30 | 12.30 | 11.30 | 12.30 | 12.30 | 4.24% | 1,510 |
| Jun 25, 2026 | 9.70 | 12.00 | 9.70 | 11.80 | 11.80 | 24.87% | 3,551 |
| Jun 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Jun 23, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | 1.08% | 10 |
| Jun 22, 2026 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | -1.06% | 60 |
| Jun 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | 100 |
| Jun 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |