Bayer Aktiengesellschaft (FRA:BAYA)
Germany · Delayed Price · Currency is EUR 11.50
-0.10 (-0.86%)
At close: Jul 17, 2026
FRA:BAYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 8.80 | 9.25 | 8.70 | 9.25 | 9.25 | 3.93% | 765 |
| Jun 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Jun 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | 20 |
| Jun 12, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 3.49% | 5 |
| Jun 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Jun 10, 2026 | 8.65 | 8.95 | 8.65 | 8.70 | 8.70 | -3.33% | 160 |
| Jun 9, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | - | 15 |
| Jun 8, 2026 | 8.70 | 9.15 | 8.70 | 9.00 | 9.00 | 1.69% | 356 |
| Jun 5, 2026 | 8.50 | 9.20 | 8.50 | 8.85 | 8.85 | 5.36% | 440 |
| Jun 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | 50 |
| Jun 3, 2026 | 8.20 | 8.85 | 8.20 | 8.35 | 8.35 | -3.47% | 50 |
| Jun 2, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | -2.26% | 20 |
| 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 |