Bayer Aktiengesellschaft (FRA:BAYA)
Germany · Delayed Price · Currency is EUR 10.70
-0.60 (-5.31%)
At close: Oct 23, 2026
FRA:BAYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | - |
| Oct 22, 2026 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | 3.67% | 459 |
| Oct 21, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 2.83% | - |
| Oct 20, 2026 | 10.90 | 11.50 | 10.60 | 10.60 | 10.60 | -2.75% | 800 |
| Oct 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 158 |
| Oct 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 15, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 13, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 2.83% | - |
| Oct 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 8, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 120 |
| Oct 7, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Oct 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -6.09% | - |
| Oct 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 130 |
| Oct 2, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Oct 1, 2026 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | -7.50% | - |
| Sep 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 29, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -6.98% | 1,000 |
| Sep 28, 2026 | 12.20 | 13.00 | 12.20 | 12.90 | 12.90 | 4.88% | 3,025 |
| Sep 25, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | 606 |
| Sep 24, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | - |
| Sep 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 22, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | - |
| Sep 21, 2026 | 11.70 | 12.00 | 11.60 | 12.00 | 12.00 | 2.56% | 50 |
| Sep 18, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -1.68% | 50 |
| Sep 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 15, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Sep 14, 2026 | 11.80 | 12.70 | 11.80 | 12.10 | 12.10 | 2.54% | 153 |
| Sep 11, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 1,500 |
| Sep 10, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -1.65% | 300 |
| Sep 9, 2026 | 12.00 | 12.60 | 12.00 | 12.10 | 12.10 | - | 3 |
| Sep 8, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 1.68% | - |
| Sep 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Sep 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Sep 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Sep 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 1, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 30 |
| Aug 31, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 190 |
| Aug 28, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.03% | 1,355 |
| Aug 27, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | - | 100 |
| Aug 26, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 5.08% | 38 |
| 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 |