Bayer Aktiengesellschaft (FRA:BAYA)
Germany · Delayed Price · Currency is EUR 8.65
-0.20 (-2.26%)
Last updated: Jun 2, 2026, 1:06 PM CET
FRA:BAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | - | -2.82% | - |
| Jun 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.32% | - |
| May 29, 2026 | 9.30 | 9.40 | 8.55 | 9.25 | 9.25 | 2.21% | 723 |
| May 28, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -5.73% | 50 |
| May 27, 2026 | 9.25 | 9.60 | 9.25 | 9.60 | 9.60 | -0.52% | 70 |
| May 26, 2026 | 9.30 | 9.90 | 9.30 | 9.65 | 9.65 | 1.58% | 260 |
| May 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| May 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| May 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| May 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| May 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| May 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| May 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| May 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -5.08% | - |
| May 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | 5 |
| May 12, 2026 | 9.15 | 10.10 | 9.15 | 10.10 | 10.10 | 9.78% | 850 |
| May 11, 2026 | 9.05 | 9.45 | 9.05 | 9.20 | 9.20 | 1.66% | 1,090 |
| May 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.21% | - |
| May 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| May 6, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 3.87% | - |
| May 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.72% | - |
| May 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | 600 |
| Apr 30, 2026 | 8.80 | 9.55 | 8.80 | 9.55 | 9.55 | 6.70% | 250 |
| Apr 29, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Apr 28, 2026 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -5.62% | 1,756 |
| Apr 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.43 | -3.57% | - |
| Apr 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.78 | - | - |
| Apr 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.78 | 0.51% | - |
| Apr 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.73 | -7.14% | - |
| Apr 21, 2026 | 10.10 | 10.60 | 10.10 | 10.50 | 10.48 | 0.96% | 1,100 |
| Apr 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.38 | 4.00% | 500 |
| Apr 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.98 | - | - |
| Apr 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.98 | 1.01% | - |
| Apr 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.88 | -1.00% | - |
| Apr 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.98 | 2.56% | - |
| Apr 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.73 | -1.52% | - |
| Apr 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.88 | - | - |
| Apr 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.88 | -1.98% | - |
| Apr 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | 5.76% | - |
| Apr 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | -0.52% | - |
| Apr 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.58 | -2.04% | - |
| Apr 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.78 | 3.16% | - |
| Mar 31, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.48 | 0.53% | - |
| Mar 30, 2026 | 9.15 | 9.45 | 9.15 | 9.45 | 9.43 | -2.07% | - |
| Mar 27, 2026 | 9.45 | 9.65 | 9.45 | 9.65 | 9.63 | 4.32% | 7 |
| Mar 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.23 | -1.07% | - |
| Mar 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.33 | 0.54% | - |
| Mar 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.28 | -1.06% | - |
| Mar 23, 2026 | 9.00 | 9.40 | 9.00 | 9.40 | 9.38 | -3.59% | 70 |
| Mar 20, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | 9.73 | 3.17% | 20 |